Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0418 -0.0005 (-1.18%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.1650 0.1790 0.1633 0.1790 142,920 +0.01(+5.29%)
Jun 29, 2020 0.1589 0.1790 0.1589 0.1700 224,225 +0.01(+5.59%)
Jun 26, 2020 0.1613 0.1750 0.1575 0.1610 218,900 +0.00(+0.63%)
Jun 25, 2020 0.1510 0.1600 0.1510 0.1600 106,317 +0.01(+5.96%)
Jun 24, 2020 0.1500 0.1561 0.1500 0.1510 148,600 -0.01(-4.43%)
Jun 23, 2020 0.1581 0.1581 0.1500 0.1580 88,530 +0.00(+0.00%)
Jun 22, 2020 0.1430 0.1580 0.1400 0.1580 317,635 +0.02(+16.18%)
Jun 19, 2020 0.1380 0.1423 0.1351 0.1360 186,700 +0.00(+0.82%)
Jun 18, 2020 0.1388 0.1400 0.1270 0.1349 29,821 -0.01(-3.57%)
Jun 17, 2020 0.1276 0.1400 0.1275 0.1399 208,565 +0.01(+7.62%)
Jun 16, 2020 0.1300 0.1400 0.1120 0.1300 36,384 +0.01(+4.75%)
Jun 15, 2020 0.1200 0.1300 0.0800 0.1241 72,282 +0.01(+10.21%)
Jun 12, 2020 0.1200 0.1208 0.1100 0.1126 43,300 -0.01(-6.09%)
Jun 11, 2020 0.1200 0.1300 0.1118 0.1199 165,351 -0.01(-7.77%)
Jun 10, 2020 0.1295 0.1303 0.1100 0.1300 309,151 +0.00(+2.28%)
Jun 09, 2020 0.1268 0.1400 0.1229 0.1271 57,300 +0.00(+3.59%)
Jun 08, 2020 0.1226 0.1300 0.1226 0.1227 22,722 +0.00(+2.25%)
Jun 05, 2020 0.1228 0.1267 0.1200 0.1200 36,300 -0.00(-3.38%)
Jun 04, 2020 0.1194 0.1300 0.1154 0.1242 120,666 +0.00(+3.50%)
Jun 03, 2020 0.1180 0.1200 0.1090 0.1200 41,362 +0.01(+12.15%)
Jun 02, 2020 0.1058 0.1132 0.1058 0.1070 102,750 -0.01(-10.83%)
Jun 01, 2020 0.1096 0.1243 0.1095 0.1200 148,200 +0.01(+9.49%)
May 29, 2020 0.1059 0.1116 0.1000 0.1096 196,200 +0.00(+3.59%)
May 28, 2020 0.1015 0.1119 0.1000 0.1058 52,630 -0.00(-3.82%)
May 27, 2020 0.1129 0.1200 0.1072 0.1100 131,975 +0.00(+0.00%)
May 26, 2020 0.1100 0.1170 0.0995 0.1100 96,900 -0.00(-2.65%)
May 22, 2020 0.1048 0.1130 0.1021 0.1130 12,500 -0.01(-5.83%)
May 21, 2020 0.1100 0.1217 0.1100 0.1200 141,900 +0.01(+8.11%)
May 20, 2020 0.1164 0.1281 0.1100 0.1110 239,702 -0.01(-9.39%)
May 19, 2020 0.1101 0.1300 0.1050 0.1225 115,227 +0.00(+2.08%)
May 18, 2020 0.1200 0.1200 0.1200 77 +0.00(+0.00%)
May 15, 2020 0.1070 0.1229 0.1066 0.1200 110,600 +0.01(+11.84%)
May 14, 2020 0.1118 0.1183 0.1014 0.1073 61,574 -0.01(-9.07%)
May 13, 2020 0.1073 0.1197 0.1040 0.1180 141,960 +0.00(+0.00%)
May 12, 2020 0.1162 0.1193 0.1100 0.1180 25,908 +0.00(+4.42%)
May 11, 2020 0.1130 0.1300 0.1012 0.1130 418,336 -0.01(-5.83%)
May 08, 2020 0.1193 0.1250 0.1101 0.1200 247,200 +0.00(+4.08%)
May 07, 2020 0.1160 0.1282 0.1100 0.1153 218,265 -0.01(-4.39%)
May 06, 2020 0.1165 0.1295 0.1100 0.1206 103,928 -0.00(-1.95%)
May 05, 2020 0.1350 0.1365 0.1200 0.1230 124,537 -0.01(-8.41%)
May 04, 2020 0.1330 0.1343 0.1212 0.1343 107,721 +0.00(+2.99%)
May 01, 2020 0.1232 0.1309 0.1100 0.1304 148,100 +0.00(+2.84%)
Apr 30, 2020 0.1336 0.1400 0.1200 0.1268 141,545 -0.00(-2.46%)
Apr 29, 2020 0.1332 0.1400 0.1150 0.1300 178,039 -0.01(-3.85%)
Apr 28, 2020 0.1448 0.1471 0.1212 0.1352 252,342 -0.00(-3.50%)
Apr 27, 2020 0.1389 0.1700 0.1300 0.1401 1,042,767 +0.02(+12.26%)
Apr 24, 2020 0.1040 0.1290 0.1013 0.1248 448,800 +0.03(+38.67%)
Apr 23, 2020 0.1000 0.1081 0.0900 0.0900 114,248 +0.00(+0.00%)
Apr 22, 2020 0.1060 0.1060 0.0819 0.0900 244,710 +0.00(+2.86%)
Apr 21, 2020 0.0950 0.0987 0.0875 0.0875 23,600 -0.01(-7.89%)
Apr 20, 2020 0.0921 0.1013 0.0900 0.0950 159,350 +0.01(+5.56%)
Apr 17, 2020 0.0899 0.0993 0.0850 0.0900 107,700 +0.01(+14.80%)
Apr 16, 2020 0.0884 0.0884 0.0784 0.0784 26,092 -0.01(-12.89%)
Apr 15, 2020 0.0937 0.0961 0.0822 0.0900 232,009 -0.00(-3.12%)
Apr 14, 2020 0.1108 0.1108 0.0890 0.0929 481,100 +0.00(+3.22%)
Apr 13, 2020 0.0853 0.0900 0.0853 0.0900 10,100 +0.00(+3.45%)
Apr 09, 2020 0.0782 0.0870 0.0703 0.0870 34,000 +0.01(+17.89%)
Apr 08, 2020 0.0795 0.0795 0.0648 0.0738 21,650 -0.00(-0.54%)
Apr 07, 2020 0.0800 0.0845 0.0710 0.0742 89,070 +0.00(+3.06%)
Apr 06, 2020 0.0697 0.0764 0.0697 0.0720 89,000 +0.00(+4.20%)
Apr 03, 2020 0.0773 0.0798 0.0691 0.0691 18,000 +0.00(+1.62%)
Apr 02, 2020 0.0740 0.0870 0.0650 0.0680 71,844 -0.01(-8.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.