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, 2020 0.2050 0.2125 0.2027 0.2058 25,636 -0.01(-3.43%)
Sep 29, 2020 0.2150 0.2200 0.2000 0.2131 40,540 +0.00(+1.48%)
Sep 28, 2020 0.1931 0.2100 0.1900 0.2100 52,275 +0.02(+7.75%)
Sep 25, 2020 0.1993 0.1993 0.1920 0.1949 187,900 -0.01(-5.02%)
Sep 24, 2020 0.2010 0.2188 0.1920 0.2052 129,850 +0.01(+2.86%)
Sep 23, 2020 0.2120 0.2143 0.1995 0.1995 248,525 -0.02(-9.89%)
Sep 22, 2020 0.2200 0.2353 0.2120 0.2214 110,922 -0.00(-1.60%)
Sep 21, 2020 0.2399 0.2399 0.2100 0.2250 374,733 +0.00(+1.03%)
Sep 18, 2020 0.2491 0.2491 0.2226 0.2227 153,700 -0.01(-5.72%)
Sep 17, 2020 0.2348 0.2393 0.2255 0.2362 43,531 +0.00(+0.30%)
Sep 16, 2020 0.2205 0.2405 0.2205 0.2355 75,527 +0.01(+3.52%)
Sep 15, 2020 0.2329 0.2376 0.2251 0.2275 67,827 -0.00(-0.48%)
Sep 14, 2020 0.2326 0.2380 0.2286 0.2286 78,785 -0.00(-0.52%)
Sep 11, 2020 0.2218 0.2319 0.2218 0.2298 34,000 +0.01(+3.37%)
Sep 10, 2020 0.2260 0.2385 0.2223 0.2223 46,597 -0.00(-0.80%)
Sep 09, 2020 0.2341 0.2374 0.2241 0.2241 38,832 -0.01(-2.48%)
Sep 08, 2020 0.2423 0.2436 0.2175 0.2298 320,862 -0.01(-4.25%)
Sep 04, 2020 0.2470 0.2470 0.2301 0.2400 77,300 +0.00(+0.00%)
Sep 03, 2020 0.2350 0.2423 0.2300 0.2400 193,920 +0.01(+4.35%)
Sep 02, 2020 0.2411 0.2411 0.2300 0.2300 29,925 -0.01(-2.62%)
Sep 01, 2020 0.2550 0.2600 0.2362 0.2362 143,763 -0.01(-3.20%)
Aug 31, 2020 0.2370 0.2470 0.2350 0.2440 134,412 +0.01(+2.87%)
Aug 28, 2020 0.2380 0.2380 0.2300 0.2372 160,500 +0.00(+0.00%)
Aug 27, 2020 0.2385 0.2385 0.2273 0.2372 125,044 +0.01(+3.99%)
Aug 26, 2020 0.2297 0.2297 0.2100 0.2281 203,675 +0.01(+4.01%)
Aug 25, 2020 0.2055 0.2193 0.2040 0.2193 129,359 +0.01(+4.43%)
Aug 24, 2020 0.2150 0.2283 0.2100 0.2100 185,780 -0.00(-0.99%)
Aug 21, 2020 0.2175 0.2237 0.2106 0.2121 60,500 -0.02(-7.78%)
Aug 20, 2020 0.2215 0.2300 0.2100 0.2300 211,290 +0.01(+4.26%)
Aug 19, 2020 0.2300 0.2333 0.2100 0.2206 386,451 -0.02(-7.70%)
Aug 18, 2020 0.2457 0.2483 0.2265 0.2390 36,979 -0.01(-5.68%)
Aug 17, 2020 0.2375 0.2534 0.2362 0.2534 95,901 +0.02(+6.65%)
Aug 14, 2020 0.2435 0.2493 0.2362 0.2376 61,000 -0.02(-6.05%)
Aug 13, 2020 0.2705 0.2705 0.2362 0.2529 113,505 +0.01(+2.06%)
Aug 12, 2020 0.2000 0.2478 0.2000 0.2478 330,688 +0.04(+21.00%)
Aug 11, 2020 0.2100 0.2139 0.2045 0.2048 454,090 -0.02(-6.91%)
Aug 10, 2020 0.2100 0.2290 0.2100 0.2200 365,800 -0.01(-3.93%)
Aug 07, 2020 0.2400 0.2412 0.2199 0.2290 388,500 -0.02(-6.53%)
Aug 06, 2020 0.2629 0.2661 0.2402 0.2450 147,998 -0.02(-5.77%)
Aug 05, 2020 0.2610 0.2800 0.2600 0.2600 228,818 -0.02(-6.37%)
Aug 04, 2020 0.2649 0.2801 0.2500 0.2777 601,222 -0.01(-4.24%)
Aug 03, 2020 0.2609 0.2900 0.2401 0.2900 311,451 +0.03(+11.54%)
Jul 31, 2020 0.2450 0.2639 0.2450 0.2600 126,700 +0.02(+9.84%)
Jul 30, 2020 0.2595 0.2630 0.2220 0.2367 371,610 -0.02(-9.52%)
Jul 29, 2020 0.2852 0.2852 0.2600 0.2616 137,938 -0.01(-2.75%)
Jul 28, 2020 0.2750 0.2750 0.2598 0.2690 307,236 -0.01(-2.18%)
Jul 27, 2020 0.2728 0.3019 0.2570 0.2750 1,130,460 +0.02(+8.87%)
Jul 24, 2020 0.2100 0.2584 0.2050 0.2526 1,020,600 +0.06(+28.48%)
Jul 23, 2020 0.1819 0.2066 0.1759 0.1966 238,818 +0.00(+2.40%)
Jul 22, 2020 0.1856 0.1920 0.1700 0.1920 339,054 +0.01(+4.29%)
Jul 21, 2020 0.1800 0.1873 0.1591 0.1841 359,960 +0.01(+5.20%)
Jul 20, 2020 0.1671 0.1798 0.1660 0.1750 168,968 +0.01(+5.42%)
Jul 17, 2020 0.1605 0.1734 0.1600 0.1660 118,700 +0.00(+0.00%)
Jul 16, 2020 0.1700 0.1718 0.1600 0.1660 106,251 -0.01(-3.49%)
Jul 15, 2020 0.1600 0.1720 0.1548 0.1720 118,450 +0.01(+4.05%)
Jul 14, 2020 0.1540 0.1739 0.1528 0.1653 136,843 -0.01(-6.29%)
Jul 13, 2020 0.1767 0.1780 0.1650 0.1764 275,159 -0.00(-0.17%)
Jul 10, 2020 0.1800 0.1800 0.1600 0.1767 315,700 -0.01(-5.51%)
Jul 09, 2020 0.1835 0.1903 0.1750 0.1870 174,309 +0.01(+3.66%)
Jul 08, 2020 0.1871 0.1883 0.1700 0.1804 412,461 -0.01(-2.96%)
Jul 07, 2020 0.1750 0.2186 0.1750 0.1859 88,528 +0.01(+3.28%)
Jul 06, 2020 0.1933 0.2050 0.1762 0.1800 256,291 -0.01(-3.02%)
Jul 02, 2020 0.1840 0.2050 0.1781 0.1856 177,100 +0.00(+0.87%)
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.