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 (%)
Sep 30, 2016 0.1820 0.1820 0.1820 0.1820 0 +0.00(+0.00%)
Sep 29, 2016 0.1671 0.1820 0.1671 0.1820 2,000 +0.02(+9.24%)
Sep 28, 2016 0.1667 0.1667 0.1664 0.1666 36,000 -0.02(-11.95%)
Sep 27, 2016 0.1892 0.1892 0.1892 0.1892 0 +0.00(+0.00%)
Sep 26, 2016 0.1892 0.1892 0.1892 0.1892 5,000 +0.00(+1.01%)
Sep 23, 2016 0.1857 0.1873 0.1738 0.1873 55,500 -0.01(-4.68%)
Sep 22, 2016 0.1797 0.1967 0.1771 0.1965 17,601 -0.01(-2.72%)
Sep 21, 2016 0.2087 0.2087 0.2020 0.2020 42,000 +0.00(+1.00%)
Sep 20, 2016 0.1800 0.2000 0.1800 0.2000 23,000 -0.01(-6.28%)
Sep 19, 2016 0.1807 0.2134 0.1769 0.2134 20,450 +0.01(+5.07%)
Sep 16, 2016 0.1827 0.2031 0.1827 0.2031 17,915 -0.01(-4.11%)
Sep 15, 2016 0.1920 0.2118 0.1920 0.2118 8,000 +0.01(+6.17%)
Sep 12, 2016 0.1995 0.1995 0.1995 0 +0.01(+4.72%)
Sep 09, 2016 0.0197 0.1966 0.0197 0.1905 6,000 -0.02(-10.98%)
Sep 08, 2016 0.2140 0.2140 0.2140 0.2140 9,000 -0.01(-5.89%)
Sep 07, 2016 0.2002 0.2298 0.2002 0.2274 22,000 +0.01(+5.67%)
Sep 06, 2016 0.2030 0.2192 0.2030 0.2152 25,800 +0.01(+5.49%)
Sep 02, 2016 0.2040 0.2040 0.2040 0 +0.01(+4.08%)
Sep 01, 2016 0.1960 0.1960 0.1933 0.1960 8,000 +0.02(+10.24%)
Aug 31, 2016 0.1891 0.1891 0.1700 0.1778 41,500 -0.01(-7.44%)
Aug 30, 2016 0.1976 0.2150 0.1921 0.1921 38,000 -0.04(-15.82%)
Aug 26, 2016 0.2282 0.2282 0.2282 0 +0.02(+10.67%)
Aug 25, 2016 0.2177 0.2177 0.1983 0.2062 45,585 -0.01(-4.23%)
Aug 24, 2016 0.2293 0.2293 0.2139 0.2153 20,500 -0.01(-6.27%)
Aug 23, 2016 0.2273 0.2298 0.2120 0.2297 30,235 -0.00(-0.13%)
Aug 22, 2016 0.2257 0.2500 0.2257 0.2300 34,000 -0.01(-5.47%)
Aug 19, 2016 0.2226 0.2433 0.2226 0.2433 20,100 +0.02(+8.42%)
Aug 18, 2016 0.2211 0.2397 0.2211 0.2244 15,884 -0.01(-4.83%)
Aug 17, 2016 0.2386 0.2386 0.2358 0.2358 11,000 -0.01(-5.68%)
Aug 16, 2016 0.2500 0.2500 0.2153 0.2500 35,724 +0.01(+2.04%)
Aug 15, 2016 0.2487 0.2600 0.2374 0.2450 53,000 -0.01(-4.78%)
Aug 12, 2016 0.2541 0.2614 0.2540 0.2573 29,000 +0.01(+4.89%)
Aug 11, 2016 0.2506 0.2531 0.2453 0.2453 16,000 -0.01(-2.58%)
Aug 10, 2016 0.2660 0.2660 0.2328 0.2518 79,157 -0.01(-3.30%)
Aug 09, 2016 0.2579 0.2640 0.2487 0.2604 36,268 +0.01(+2.24%)
Aug 08, 2016 0.2608 0.2700 0.2421 0.2547 44,214 -0.01(-4.61%)
Aug 05, 2016 0.2300 0.2680 0.2300 0.2670 90,539 +0.04(+17.11%)
Aug 04, 2016 0.2337 0.2337 0.2279 0.2280 32,100 -0.01(-2.40%)
Aug 03, 2016 0.2336 0.2336 0.2336 0.2336 200 +0.00(+0.21%)
Aug 02, 2016 0.2410 0.2410 0.2266 0.2331 15,550 -0.01(-2.96%)
Jul 29, 2016 0.2402 0.2402 0.2402 0 +0.01(+4.94%)
Jul 28, 2016 0.2292 0.2500 0.2200 0.2289 43,000 +0.04(+19.34%)
Jul 26, 2016 0.1918 0.1918 0.1918 0 +0.00(+0.16%)
Jul 25, 2016 0.1976 0.2020 0.1915 0.1915 40,500 -0.03(-12.76%)
Jul 22, 2016 0.2195 0.2195 0.2195 0.2195 10,000 +0.01(+5.99%)
Jul 21, 2016 0.2215 0.2215 0.1950 0.2071 38,000 -0.01(-4.96%)
Jul 20, 2016 0.2113 0.2179 0.2011 0.2179 12,057 -0.01(-5.26%)
Jul 19, 2016 0.2253 0.2300 0.2253 0.2300 7,300 -0.00(-1.63%)
Jul 18, 2016 0.2343 0.2343 0.2338 0.2338 7,000 +0.02(+10.71%)
Jul 15, 2016 0.2058 0.2295 0.2058 0.2112 30,000 -0.02(-9.36%)
Jul 14, 2016 0.2330 0.2330 0.2330 0.2330 24,000 +0.00(+1.75%)
Jul 13, 2016 0.2200 0.2290 0.2140 0.2290 38,500 +0.02(+8.94%)
Jul 12, 2016 0.2102 0.2102 0.2102 0.2102 1,000 +0.01(+4.73%)
Jul 11, 2016 0.2006 0.2084 0.2006 0.2007 12,000 -0.02(-8.69%)
Jul 08, 2016 0.2198 0.2000 0.2198 46,240 +0.00(+1.38%)
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.