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, 2019 0.1120 0.1250 0.1120 0.1130 20,000 -0.00(-2.59%)
Sep 26, 2019 0.1160 0.1160 0.1160 0 -0.01(-6.45%)
Sep 25, 2019 0.1150 0.1240 0.1150 0.1240 36,500 -0.00(-0.80%)
Sep 24, 2019 0.1230 0.1250 0.1230 0.1250 5,700 +0.00(+0.24%)
Sep 23, 2019 0.1143 0.1247 0.1143 0.1247 16,333 +0.00(+1.38%)
Sep 20, 2019 0.1230 0.1246 0.1090 0.1230 10,500 -0.01(-6.11%)
Sep 19, 2019 0.1160 0.1310 0.1100 0.1310 205,000 +0.02(+19.09%)
Sep 18, 2019 0.0960 0.1100 0.0960 0.1100 76,000 +0.03(+36.65%)
Sep 17, 2019 0.0805 0.0805 0.0805 0.0805 8,000 +0.00(+2.94%)
Sep 16, 2019 0.0860 0.0900 0.0740 0.0782 47,500 -0.01(-8.00%)
Sep 13, 2019 0.0850 0.0850 0.0850 0.0850 2,500 -0.00(-2.30%)
Sep 12, 2019 0.0843 0.0870 0.0843 0.0870 34,825 +0.00(+6.10%)
Sep 11, 2019 0.0825 0.0825 0.0820 0.0820 33,000 +0.00(+0.00%)
Sep 10, 2019 0.0730 0.0820 0.0730 0.0820 11,000 -0.00(-4.21%)
Sep 09, 2019 0.0856 0.0856 0.0856 0.0856 1,000 -0.01(-9.89%)
Sep 06, 2019 0.0860 0.0950 0.0860 0.0950 31,700 +0.01(+7.95%)
Sep 05, 2019 0.0880 0.0880 0.0880 0.0880 4,000 +0.00(+0.00%)
Sep 04, 2019 0.0800 0.0944 0.0800 0.0880 34,389 +0.01(+6.28%)
Aug 30, 2019 0.0828 0.0828 0.0828 0 -0.00(-0.12%)
Aug 28, 2019 0.0829 0.0829 0.0829 0 +0.00(+4.67%)
Aug 27, 2019 0.0791 0.0800 0.0660 0.0792 12,788 -0.00(-2.10%)
Aug 26, 2019 0.0809 0.0809 0.0809 0.0809 1,101 +0.01(+18.97%)
Aug 23, 2019 0.0680 0.0680 0.0680 0.0680 24,500 +0.00(+2.26%)
Aug 21, 2019 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0 -0.02(-20.45%)
Aug 15, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.76%)
Aug 12, 2019 0.0840 0.0840 0.0840 0 +0.01(+6.33%)
Aug 09, 2019 0.0697 0.0869 0.0697 0.0790 6,000 +0.00(+0.00%)
Aug 08, 2019 0.0716 0.0790 0.0716 0.0790 6,000 +0.01(+12.86%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-0.57%)
Aug 06, 2019 0.0741 0.0811 0.0704 0.0704 42,000 -0.01(-17.37%)
Aug 01, 2019 0.0852 0.0852 0.0852 0 +0.01(+7.85%)
Jul 31, 2019 0.0704 0.0810 0.0704 0.0790 7,500 -0.00(-3.66%)
Jul 24, 2019 0.0820 0.0820 0.0820 0 -0.00(-1.91%)
Jul 23, 2019 0.0836 0.0836 0.0836 0.0836 2,000 +0.01(+19.43%)
Jul 22, 2019 0.0698 0.0700 0.0690 0.0700 39,500 -0.01(-11.39%)
Jul 19, 2019 0.0900 0.0900 0.0790 0.0790 27,000 -0.01(-12.32%)
Jul 16, 2019 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Jul 12, 2019 0.0901 0.0901 0.0901 0 -0.00(-1.85%)
Jul 10, 2019 0.0918 0.0918 0.0918 0 +0.01(+8.13%)
Jul 05, 2019 0.0849 0.0849 0.0849 0 +0.01(+6.79%)
Jul 03, 2019 0.0804 0.0820 0.0727 0.0795 20,000 -0.00(-0.63%)
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.