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

Precipitate Gold Corp (OP: PREIF )

0.0396 -0.0050 (-11.21%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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, 2021 0.1009 0.1009 0.0902 0.0902 274,294 -0.01(-5.94%)
Aug 30, 2021 0.0946 0.1036 0.0902 0.0959 470,400 +0.01(+6.32%)
Aug 27, 2021 0.0770 0.0916 0.0770 0.0902 229,382 +0.01(+15.05%)
Aug 26, 2021 0.0836 0.0836 0.0784 0.0784 59,076 +0.00(+6.23%)
Aug 25, 2021 0.0830 0.0830 0.0700 0.0738 82,289 -0.00(-2.64%)
Aug 24, 2021 0.0717 0.0788 0.0710 0.0758 160,051 +0.00(+0.40%)
Aug 23, 2021 0.0797 0.0798 0.0707 0.0755 98,792 +0.00(+6.34%)
Aug 20, 2021 0.0755 0.0755 0.0651 0.0710 77,311 -0.00(-4.95%)
Aug 19, 2021 0.0701 0.0800 0.0701 0.0747 18,000 -0.01(-10.54%)
Aug 18, 2021 0.0875 0.0876 0.0807 0.0835 10,670 -0.01(-10.22%)
Aug 17, 2021 0.0791 0.0930 0.0725 0.0930 276,874 +0.03(+40.91%)
Aug 16, 2021 0.0698 0.0698 0.0611 0.0660 22,001 +0.00(+3.94%)
Aug 13, 2021 0.0700 0.0736 0.0635 0.0635 15,950 +0.00(+0.00%)
Aug 12, 2021 0.0637 0.0637 0.0635 0.0635 30,000 +0.00(+0.00%)
Aug 11, 2021 0.0600 0.0661 0.0600 0.0635 51,129 +0.00(+0.32%)
Aug 10, 2021 0.0662 0.0662 0.0633 0.0633 71,655 -0.00(-6.77%)
Aug 09, 2021 0.0681 0.0706 0.0632 0.0679 139,777 -0.01(-15.12%)
Aug 06, 2021 0.0737 0.0801 0.0709 0.0800 10,099 +0.01(+6.95%)
Aug 05, 2021 0.0718 0.0748 0.0715 0.0748 6,000 +0.00(+4.03%)
Aug 04, 2021 0.0750 0.0753 0.0719 0.0719 41,000 -0.00(-4.13%)
Aug 03, 2021 0.0765 0.0798 0.0741 0.0750 57,100 +0.00(+5.63%)
Aug 02, 2021 0.0650 0.0720 0.0648 0.0710 86,692 -0.01(-7.91%)
Jul 30, 2021 0.0720 0.0771 0.0672 0.0771 61,497 -0.00(-5.17%)
Jul 29, 2021 0.0813 0.0813 0.0813 0.0813 12,500 +0.01(+9.57%)
Jul 28, 2021 0.0755 0.0760 0.0729 0.0742 174,690 +0.00(+4.80%)
Jul 27, 2021 0.0650 0.0708 0.0629 0.0708 82,915 +0.00(+3.06%)
Jul 26, 2021 0.0657 0.0724 0.0657 0.0687 36,875 -0.00(-1.72%)
Jul 23, 2021 0.0717 0.0717 0.0684 0.0699 45,100 +0.00(+7.54%)
Jul 22, 2021 0.0650 0.0650 0.0650 0.0650 14,000 -0.00(-4.41%)
Jul 21, 2021 0.0672 0.0697 0.0633 0.0680 217,327 +0.00(+3.03%)
Jul 20, 2021 0.0707 0.0707 0.0628 0.0660 57,052 +0.00(+2.33%)
Jul 19, 2021 0.0659 0.0700 0.0620 0.0645 132,793 -0.00(-3.59%)
Jul 16, 2021 0.0650 0.0698 0.0634 0.0669 393,209 +0.00(+6.53%)
Jul 15, 2021 0.0677 0.0721 0.0628 0.0628 204,791 -0.00(-5.14%)
Jul 14, 2021 0.0755 0.0780 0.0636 0.0662 679,452 -0.01(-16.20%)
Jul 13, 2021 0.0806 0.0844 0.0772 0.0790 46,816 -0.00(-1.25%)
Jul 12, 2021 0.0787 0.0800 0.0787 0.0800 13,790 -0.01(-6.21%)
Jul 09, 2021 0.0899 0.0899 0.0770 0.0853 26,200 +0.00(+1.79%)
Jul 08, 2021 0.0849 0.0900 0.0797 0.0838 25,536 +0.00(+0.12%)
Jul 07, 2021 0.0884 0.0884 0.0837 0.0837 110,100 -0.00(-2.90%)
Jul 06, 2021 0.0867 0.0891 0.0840 0.0862 40,175 -0.00(-4.22%)
Jul 02, 2021 0.0909 0.0974 0.0893 0.0900 26,641 -0.01(-6.64%)
Jul 01, 2021 0.0868 0.0964 0.0860 0.0964 120,183 +0.01(+10.42%)
Jun 30, 2021 0.0842 0.0898 0.0805 0.0873 82,141 +0.00(+3.44%)
Jun 29, 2021 0.0910 0.0941 0.0843 0.0844 165,153 -0.01(-10.50%)
Jun 28, 2021 0.0917 0.1038 0.0871 0.0943 142,449 -0.01(-6.73%)
Jun 25, 2021 0.1013 0.1020 0.1002 0.1011 48,550 +0.00(+0.00%)
Jun 24, 2021 0.1015 0.1041 0.1000 0.1011 186,684 -0.00(-3.81%)
Jun 23, 2021 0.1039 0.1051 0.1015 0.1051 60,900 -0.00(-0.38%)
Jun 22, 2021 0.1037 0.1055 0.1010 0.1055 11,900 -0.00(-0.47%)
Jun 21, 2021 0.1097 0.1097 0.1003 0.1060 43,931 +0.00(+0.95%)
Jun 18, 2021 0.1061 0.1081 0.1050 0.1050 47,673 -0.00(-2.23%)
Jun 17, 2021 0.1116 0.1118 0.1053 0.1074 241,975 -0.01(-5.79%)
Jun 16, 2021 0.1230 0.1260 0.1101 0.1140 77,394 +0.00(+1.15%)
Jun 15, 2021 0.1115 0.1169 0.1102 0.1127 60,812 -0.00(-0.62%)
Jun 14, 2021 0.1158 0.1199 0.1112 0.1134 17,300 -0.01(-4.71%)
Jun 11, 2021 0.1108 0.1193 0.1060 0.1190 316,365 +0.00(+3.12%)
Jun 10, 2021 0.1270 0.1270 0.1135 0.1154 105,589 -0.00(-2.20%)
Jun 09, 2021 0.1154 0.1200 0.1154 0.1180 76,155 -0.00(-0.76%)
Jun 08, 2021 0.1199 0.1245 0.1157 0.1189 58,358 +0.00(+1.02%)
Jun 07, 2021 0.1155 0.1206 0.1155 0.1177 65,831 +0.00(+1.73%)
Jun 04, 2021 0.1151 0.1206 0.1151 0.1157 31,788 -0.00(-2.12%)
Jun 03, 2021 0.1154 0.1199 0.1154 0.1182 49,266 -0.00(-1.50%)
Jun 02, 2021 0.1243 0.1243 0.1161 0.1200 73,996 -0.00(-3.46%)
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.