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

Precipitate Gold Corp (OP: PREIF )

0.0418 -0.0005 (-1.18%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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 (%)
Apr 30, 2021 0.1225 0.1385 0.1225 0.1350 19,800 +0.00(+1.50%)
Apr 29, 2021 0.1400 0.1400 0.1300 0.1330 123,251 +0.00(+2.70%)
Apr 28, 2021 0.1362 0.1400 0.1295 0.1295 30,255 -0.01(-7.50%)
Apr 27, 2021 0.1379 0.1400 0.1378 0.1400 5,600 +0.00(+1.74%)
Apr 26, 2021 0.1336 0.1376 0.1321 0.1376 29,504 +0.00(+1.03%)
Apr 23, 2021 0.1405 0.1405 0.1362 0.1362 9,800 -0.00(-1.38%)
Apr 22, 2021 0.1396 0.1396 0.1381 0.1381 10,300 -0.00(-0.36%)
Apr 21, 2021 0.1420 0.1448 0.1357 0.1386 74,500 +0.00(+0.14%)
Apr 20, 2021 0.1426 0.1477 0.1384 0.1384 94,992 -0.01(-3.49%)
Apr 19, 2021 0.1430 0.1435 0.1425 0.1434 17,546 -0.01(-4.78%)
Apr 16, 2021 0.1473 0.1515 0.1432 0.1506 74,000 +0.01(+5.24%)
Apr 15, 2021 0.1433 0.1500 0.1429 0.1431 36,839 +0.00(+0.00%)
Apr 14, 2021 0.1474 0.1516 0.1431 0.1431 29,602 -0.01(-3.70%)
Apr 13, 2021 0.1425 0.1515 0.1425 0.1486 44,430 +0.00(+1.16%)
Apr 12, 2021 0.1518 0.1518 0.1469 0.1469 34,552 -0.00(-3.23%)
Apr 09, 2021 0.1380 0.1520 0.1380 0.1518 66,900 -0.01(-3.19%)
Apr 08, 2021 0.1629 0.1629 0.1453 0.1568 223,900 +0.01(+8.89%)
Apr 07, 2021 0.1537 0.1599 0.1427 0.1440 318,300 -0.01(-8.40%)
Apr 06, 2021 0.1521 0.1594 0.1474 0.1572 72,450 +0.00(+3.08%)
Apr 05, 2021 0.1400 0.1525 0.1400 0.1525 44,190 +0.01(+8.93%)
Apr 01, 2021 0.1225 0.1421 0.1225 0.1400 230,600 +0.01(+7.69%)
Mar 31, 2021 0.1400 0.1420 0.1270 0.1300 49,089 -0.00(-0.38%)
Mar 30, 2021 0.1341 0.1467 0.1305 0.1305 28,539 +0.00(+0.38%)
Mar 29, 2021 0.1250 0.1351 0.1230 0.1300 34,399 +0.00(+1.56%)
Mar 26, 2021 0.1151 0.1318 0.1151 0.1280 70,800 -0.00(-2.44%)
Mar 25, 2021 0.1200 0.1346 0.1200 0.1312 85,135 -0.00(-3.32%)
Mar 24, 2021 0.1355 0.1357 0.1194 0.1357 259,890 +0.00(+0.52%)
Mar 23, 2021 0.1529 0.1529 0.1335 0.1350 55,335 -0.00(-3.09%)
Mar 22, 2021 0.1433 0.1500 0.1393 0.1393 27,690 -0.00(-2.86%)
Mar 19, 2021 0.1478 0.1500 0.1432 0.1434 56,300 -0.00(-1.38%)
Mar 18, 2021 0.1464 0.1500 0.1441 0.1454 15,032 -0.00(-2.28%)
Mar 17, 2021 0.1401 0.1488 0.1401 0.1488 20,809 -0.00(-0.47%)
Mar 16, 2021 0.1620 0.1660 0.1374 0.1495 114,370 +0.01(+8.81%)
Mar 15, 2021 0.1482 0.1525 0.1360 0.1374 37,351 -0.00(-1.93%)
Mar 12, 2021 0.1457 0.1484 0.1396 0.1401 45,600 -0.01(-5.27%)
Mar 11, 2021 0.1469 0.1502 0.1350 0.1479 212,291 +0.01(+3.94%)
Mar 10, 2021 0.1484 0.1484 0.1423 0.1423 2,308 -0.00(-0.42%)
Mar 09, 2021 0.1347 0.1431 0.1347 0.1429 26,347 +0.00(+3.40%)
Mar 08, 2021 0.1285 0.1386 0.1285 0.1382 109,498 +0.00(+2.52%)
Mar 05, 2021 0.1310 0.1348 0.1225 0.1348 107,000 +0.00(+2.51%)
Mar 04, 2021 0.1449 0.1449 0.1263 0.1315 162,999 -0.00(-2.23%)
Mar 03, 2021 0.1326 0.1379 0.1298 0.1345 114,592 -0.00(-0.37%)
Mar 02, 2021 0.1422 0.1422 0.1308 0.1350 191,439 -0.00(-1.46%)
Mar 01, 2021 0.1460 0.1480 0.1343 0.1370 106,096 -0.00(-3.52%)
Feb 26, 2021 0.1464 0.1550 0.1360 0.1420 460,700 -0.02(-9.55%)
Feb 25, 2021 0.1556 0.1583 0.1495 0.1570 62,472 -0.00(-1.88%)
Feb 24, 2021 0.1700 0.1700 0.1586 0.1600 61,224 -0.00(-0.50%)
Feb 23, 2021 0.1574 0.1681 0.1574 0.1608 32,417 -0.01(-3.65%)
Feb 22, 2021 0.1691 0.1700 0.1576 0.1669 298,603 -0.00(-1.30%)
Feb 19, 2021 0.1691 0.1752 0.1660 0.1691 176,100 +0.00(+0.06%)
Feb 18, 2021 0.1772 0.1891 0.1690 0.1690 99,654 -0.01(-7.90%)
Feb 17, 2021 0.1800 0.1836 0.1701 0.1835 54,565 -0.01(-2.91%)
Feb 16, 2021 0.1798 0.2040 0.1721 0.1890 92,828 +0.00(+1.07%)
Feb 12, 2021 0.1800 0.1891 0.1610 0.1870 137,700 +0.01(+3.89%)
Feb 11, 2021 0.1800 0.1837 0.1765 0.1800 153,909 +0.01(+4.65%)
Feb 10, 2021 0.1712 0.1827 0.1694 0.1720 13,483 -0.00(-1.71%)
Feb 09, 2021 0.1861 0.1861 0.1732 0.1750 85,060 -0.01(-3.05%)
Feb 08, 2021 0.1748 0.1883 0.1697 0.1805 98,047 +0.01(+6.24%)
Feb 05, 2021 0.1518 0.1715 0.1518 0.1699 83,900 +0.01(+5.46%)
Feb 04, 2021 0.1559 0.1677 0.1500 0.1611 284,932 +0.00(+2.09%)
Feb 03, 2021 0.1630 0.1666 0.1530 0.1578 193,739 -0.00(-3.01%)
Feb 02, 2021 0.1578 0.1650 0.1513 0.1627 108,152 -0.00(-0.79%)
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.