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

Precipitate Gold Corp (OP: PREIF )

0.0391 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 30, 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 (%)
Aug 31, 2022 0.0539 0.0585 0.0530 0.0551 51,100 +0.00(+2.04%)
Aug 30, 2022 0.0521 0.0541 0.0500 0.0540 146,240 -0.00(-0.92%)
Aug 29, 2022 0.0545 0.0576 0.0536 0.0545 43,000 +0.00(+9.00%)
Aug 26, 2022 0.0565 0.0565 0.0500 0.0500 116,500 -0.01(-10.71%)
Aug 25, 2022 0.0592 0.0650 0.0520 0.0560 183,000 +0.00(+2.75%)
Aug 24, 2022 0.0541 0.0563 0.0500 0.0545 79,800 -0.01(-9.17%)
Aug 22, 2022 0.0600 20 +0.00(+6.01%)
Aug 19, 2022 0.0547 0.0580 0.0530 0.0566 188,248 -0.00(-5.51%)
Aug 18, 2022 0.0594 0.0630 0.0550 0.0599 67,626 -0.00(-0.17%)
Aug 17, 2022 0.0593 0.0601 0.0593 0.0600 8,875 -0.00(-0.66%)
Aug 16, 2022 0.0668 0.0668 0.0604 0.0604 30,500 -0.01(-11.18%)
Aug 12, 2022 0.0680 0 +0.01(+8.45%)
Aug 11, 2022 0.0615 0.0630 0.0615 0.0627 12,000 -0.00(-0.16%)
Aug 10, 2022 0.0680 0.0680 0.0600 0.0628 81,401 -0.00(-6.41%)
Aug 09, 2022 0.0570 0.0671 0.0570 0.0671 34,650 +0.00(+1.67%)
Aug 08, 2022 0.0673 0.0673 0.0622 0.0660 26,000 -0.00(-0.15%)
Aug 05, 2022 0.0668 0.0670 0.0652 0.0661 205,762 -0.00(-1.34%)
Aug 04, 2022 0.0673 0.0677 0.0652 0.0670 82,510 -0.00(-1.03%)
Aug 03, 2022 0.0676 0.0677 0.0676 0.0677 10,135 +0.00(+2.11%)
Aug 02, 2022 0.0677 0.0700 0.0661 0.0663 263,929 -0.00(-1.04%)
Aug 01, 2022 0.0605 0.0790 0.0605 0.0670 103,000 +0.01(+11.67%)
Jul 29, 2022 0.0600 0.0672 0.0595 0.0600 414,248 +0.00(+5.08%)
Jul 28, 2022 0.0597 0.0640 0.0570 0.0571 539,821 -0.01(-12.15%)
Jul 27, 2022 0.0650 0.0650 0.0613 0.0650 26,933 +0.00(+2.85%)
Jul 26, 2022 0.0673 0.0673 0.0603 0.0632 133,904 -0.00(-6.23%)
Jul 25, 2022 0.0669 0.0717 0.0644 0.0674 980,900 +0.01(+8.71%)
Jul 22, 2022 0.0632 0.0672 0.0605 0.0620 102,000 -0.00(-2.21%)
Jul 21, 2022 0.0550 0.0634 0.0550 0.0634 203,000 +0.01(+21.69%)
Jul 20, 2022 0.0521 0.0521 0.0521 0.0521 25,005 +0.00(+2.16%)
Jul 19, 2022 0.0524 0.0542 0.0510 0.0510 11,250 +0.00(+4.08%)
Jul 18, 2022 0.0500 0.0529 0.0490 0.0490 45,313 -0.00(-2.00%)
Jul 15, 2022 0.0510 0.0545 0.0488 0.0500 60,007 -0.00(-7.58%)
Jul 14, 2022 0.0495 0.0541 0.0495 0.0541 110,734 -0.00(-0.55%)
Jul 13, 2022 0.0544 0.0544 0.0495 0.0544 29,100 +0.00(+3.62%)
Jul 12, 2022 0.0502 0.0525 0.0502 0.0525 26,100 +0.00(+0.00%)
Jul 11, 2022 0.0550 0.0552 0.0525 0.0525 37,961 -0.00(-2.60%)
Jul 08, 2022 0.0540 0.0560 0.0512 0.0539 64,500 -0.00(-1.10%)
Jul 07, 2022 0.0545 0.0545 0.0545 0.0545 1,060 +0.00(+4.41%)
Jul 06, 2022 0.0549 0.0549 0.0522 0.0522 81,000 -0.00(-0.38%)
Jul 05, 2022 0.0550 0.0575 0.0524 0.0524 79,436 -0.00(-5.92%)
Jul 01, 2022 0.0547 0.0579 0.0547 0.0557 42,317 -0.00(-3.80%)
Jun 30, 2022 0.0579 0.0579 0.0579 0.0579 25,000 -0.00(-0.17%)
Jun 29, 2022 0.0655 0.0655 0.0504 0.0580 384,144 -0.01(-11.45%)
Jun 28, 2022 0.0593 0.0655 0.0593 0.0655 69,300 +0.00(+4.30%)
Jun 27, 2022 0.0600 0.0628 0.0600 0.0628 17,000 +0.00(+0.32%)
Jun 24, 2022 0.0600 0.0626 0.0561 0.0626 78,300 +0.01(+11.79%)
Jun 23, 2022 0.0589 0.0590 0.0560 0.0560 84,250 -0.00(-6.51%)
Jun 22, 2022 0.0580 0.0650 0.0568 0.0599 43,000 -0.01(-7.85%)
Jun 21, 2022 0.0670 0.0670 0.0650 0.0650 28,000 +0.00(+4.17%)
Jun 17, 2022 0.0597 0.0624 0.0580 0.0624 33,568 -0.00(-0.32%)
Jun 16, 2022 0.0592 0.0626 0.0570 0.0626 70,049 +0.01(+13.82%)
Jun 15, 2022 0.0594 0.0626 0.0550 0.0550 102,600 -0.01(-13.11%)
Jun 14, 2022 0.0600 0.0633 0.0600 0.0633 13,800 +0.00(+2.59%)
Jun 13, 2022 0.0675 0.0675 0.0600 0.0617 61,000 -0.01(-9.26%)
Jun 10, 2022 0.0625 0.0680 0.0625 0.0680 52,532 +0.01(+11.11%)
Jun 09, 2022 0.0650 0.0650 0.0612 0.0612 55,475 -0.01(-8.11%)
Jun 08, 2022 0.0666 0.0666 0.0655 0.0666 16,539 +0.00(+0.91%)
Jun 07, 2022 0.0675 0.0691 0.0660 0.0660 59,452 -0.00(-5.98%)
Jun 06, 2022 0.0666 0.0702 0.0666 0.0702 3,002 +0.01(+8.33%)
Jun 03, 2022 0.0640 0.0760 0.0640 0.0648 59,180 +0.00(+1.25%)
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.