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

Precipitate Gold Corp (OP: PREIF )

0.0439 +0.0007 (+1.62%)
Streaming Delayed Price Updated: 2:35 PM EDT, May 3, 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 25, 2024 0.0450 0 -0.00(-6.25%)
Apr 23, 2024 0.0480 0 +0.00(+0.00%)
Apr 22, 2024 0.0480 0.0483 0.0480 0.0480 110,514 -0.00(-6.07%)
Apr 19, 2024 0.0511 0.0511 0.0500 0.0511 16,000 -0.00(-0.20%)
Apr 18, 2024 0.0512 0.0512 0.0512 0.0512 20,000 +0.00(+0.99%)
Apr 17, 2024 0.0507 0.0507 0.0507 0.0507 20,000 +0.00(+1.40%)
Apr 15, 2024 0.0500 0 +0.00(+0.00%)
Apr 12, 2024 0.0485 0.0500 0.0484 0.0500 6,250 +0.00(+3.09%)
Apr 11, 2024 0.0485 0.0500 0.0485 0.0485 23,000 +0.00(+0.41%)
Apr 10, 2024 0.0486 0.0486 0.0483 0.0483 30,400 +0.00(+1.68%)
Apr 09, 2024 0.0474 0.0521 0.0474 0.0475 33,325 -0.00(-5.00%)
Apr 08, 2024 0.0498 0.0522 0.0467 0.0500 173,965 -0.00(-6.19%)
Apr 05, 2024 0.0533 0.0533 0.0533 0.0533 53,583 -0.00(-1.66%)
Apr 04, 2024 0.0535 0.0542 0.0535 0.0542 9,500 -0.00(-4.75%)
Apr 03, 2024 0.0503 0.0569 0.0487 0.0569 112,305 +0.00(+6.75%)
Apr 02, 2024 0.0523 0.0533 0.0518 0.0533 21,500 +0.00(+0.57%)
Apr 01, 2024 0.0447 0.0530 0.0447 0.0530 30,000 +0.01(+14.72%)
Mar 28, 2024 0.0485 0.0485 0.0442 0.0462 44,000 -0.00(-4.94%)
Mar 27, 2024 0.0475 0.0486 0.0460 0.0486 31,700 +0.00(+1.25%)
Mar 26, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+1.48%)
Mar 25, 2024 0.0473 0.0473 0.0473 0.0473 20,000 +0.00(+1.07%)
Mar 21, 2024 0.0468 0 -0.00(-0.43%)
Mar 18, 2024 0.0470 0 -0.00(-4.08%)
Mar 15, 2024 0.0478 0.0490 0.0475 0.0490 19,500 -0.00(-4.11%)
Mar 14, 2024 0.0488 0.0511 0.0488 0.0511 25,000 +0.01(+18.84%)
Mar 11, 2024 0.0430 0 -0.00(-5.70%)
Mar 08, 2024 0.0456 0.0456 0.0456 0.0456 25,000 -0.00(-4.00%)
Mar 07, 2024 0.0475 0.0475 0.0475 0.0475 2,100 +0.00(+5.56%)
Mar 06, 2024 0.0485 0.0485 0.0450 0.0450 30,000 -0.00(-5.66%)
Mar 05, 2024 0.0477 0.0477 0.0477 0.0477 10,000 -0.00(-4.98%)
Mar 04, 2024 0.0502 0.0502 0.0502 0.0502 10,000 +0.00(+4.80%)
Mar 01, 2024 0.0479 0.0479 0.0479 0.0479 8,045 +0.00(+0.21%)
Feb 29, 2024 0.0478 0.0478 0.0459 0.0478 846 -0.00(-0.42%)
Feb 28, 2024 0.0427 0.0480 0.0425 0.0480 79,202 +0.00(+10.85%)
Feb 27, 2024 0.0430 0.0433 0.0429 0.0433 55,000 +0.00(+7.71%)
Feb 26, 2024 0.0440 0.0440 0.0402 0.0402 129,534 -0.00(-8.22%)
Feb 23, 2024 0.0438 0.0440 0.0438 0.0438 25,108 -0.00(-1.79%)
Feb 22, 2024 0.0450 0.0450 0.0446 0.0446 34,000 +0.00(+2.06%)
Feb 21, 2024 0.0473 0.0473 0.0437 0.0437 76,340 -0.00(-6.82%)
Feb 20, 2024 0.0500 0.0525 0.0469 0.0469 104,087 -0.00(-9.46%)
Feb 16, 2024 0.0557 0.0557 0.0514 0.0518 32,000 +0.00(+7.92%)
Feb 15, 2024 0.0550 0.0550 0.0480 0.0480 48,000 -0.01(-9.77%)
Feb 14, 2024 0.0560 0.0566 0.0500 0.0532 16,465 -0.01(-10.59%)
Feb 13, 2024 0.0595 0.0595 0.0595 0.0595 4,000 +0.00(+8.18%)
Feb 09, 2024 0.0550 0 -0.01(-14.73%)
Feb 08, 2024 0.0583 0.0645 0.0572 0.0645 82,499 +0.00(+5.22%)
Feb 07, 2024 0.0575 0.0630 0.0575 0.0613 49,682 +0.00(+6.61%)
Feb 06, 2024 0.0600 0.0600 0.0550 0.0575 13,375 -0.00(-4.17%)
Feb 05, 2024 0.0618 0.0630 0.0600 0.0600 109,377 -0.00(-4.76%)
Feb 02, 2024 0.0630 0.0630 0.0630 0.0630 5,000 +0.00(+5.88%)
Feb 01, 2024 0.0590 0.0600 0.0590 0.0595 89,818 +0.01(+32.22%)
Jan 31, 2024 0.0500 0.0516 0.0450 0.0450 38,000 -0.00(-7.98%)
Jan 30, 2024 0.0496 0.0496 0.0489 0.0489 50,600 +0.00(+8.67%)
Jan 26, 2024 0.0450 0 -0.00(-4.46%)
Jan 25, 2024 0.0450 0.0471 0.0450 0.0471 8,000 -0.00(-7.65%)
Jan 24, 2024 0.0510 0.0510 0.0510 0.0510 9,000 +0.01(+15.91%)
Jan 23, 2024 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-4.35%)
Jan 22, 2024 0.0455 0.0460 0.0447 0.0460 60,000 -0.01(-10.85%)
Jan 19, 2024 0.0470 0.0516 0.0470 0.0516 5,300 +0.00(+4.67%)
Jan 18, 2024 0.0500 0.0500 0.0487 0.0493 25,000 -0.00(-1.40%)
Jan 17, 2024 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Jan 12, 2024 0.0560 0.0575 0.0550 0.0550 56,200 -0.00(-4.35%)
Jan 11, 2024 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+11.00%)
Jan 09, 2024 0.0518 5,000 -0.01(-15.08%)
Jan 05, 2024 0.0610 10,000 +0.00(+5.35%)
Jan 04, 2024 0.0615 0.0615 0.0579 0.0579 22,944 -0.00(-1.53%)
Jan 03, 2024 0.0588 0.0588 0.0588 0.0588 2,515 -0.00(-3.61%)
Jan 02, 2024 0.0630 0.0630 0.0610 0.0610 30,070 +0.00(+8.73%)
Dec 29, 2023 0.0540 0.0561 0.0540 0.0561 32,000 +0.00(+5.85%)
Dec 28, 2023 0.0508 0.0650 0.0508 0.0530 125,033 +0.01(+17.26%)
Dec 26, 2023 0.0452 0 +0.00(+6.35%)
Dec 22, 2023 0.0490 0.0490 0.0425 0.0425 47,500 -0.01(-13.27%)
Dec 21, 2023 0.0460 0.0490 0.0441 0.0490 27,289 +0.01(+12.64%)
Dec 20, 2023 0.0450 0.0450 0.0435 0.0435 22,000 +0.00(+2.84%)
Dec 15, 2023 0.0423 0 -0.00(-1.86%)
Dec 14, 2023 0.0431 0.0431 0.0431 0.0431 42,422 -0.00(-3.36%)
Dec 13, 2023 0.0431 0.0458 0.0431 0.0446 19,700 -0.00(-2.41%)
Dec 11, 2023 0.0457 0 +0.00(+2.70%)
Dec 08, 2023 0.0474 0.0474 0.0445 0.0445 2,192 -0.00(-1.11%)
Dec 07, 2023 0.0450 0.0450 0.0450 0.0450 150 +0.00(+0.90%)
Dec 06, 2023 0.0460 0.0460 0.0446 0.0446 5,333 -0.00(-3.46%)
Dec 04, 2023 0.0462 91,200 -0.00(-3.75%)
Dec 01, 2023 0.0480 0.0480 0.0461 0.0480 39,500 +0.00(+0.21%)
Nov 30, 2023 0.0478 0.0479 0.0478 0.0479 21,000 +0.00(+3.23%)
Nov 29, 2023 0.0480 0.0480 0.0464 0.0464 30,834 -0.00(-1.28%)
Nov 28, 2023 0.0460 0.0480 0.0446 0.0470 56,780 +0.00(+1.51%)
Nov 27, 2023 0.0450 0.0480 0.0450 0.0463 74,700 +0.00(+4.99%)
Nov 17, 2023 0.0441 86 -0.00(-0.23%)
Nov 16, 2023 0.0442 0.0442 0.0389 0.0442 11,000 -0.00(-2.21%)
Nov 14, 2023 0.0452 0 +0.00(+0.67%)
Nov 09, 2023 0.0449 11,000 -0.00(-4.87%)
Nov 08, 2023 0.0472 0.0472 0.0472 0.0472 3,000 +0.00(+2.61%)
Nov 07, 2023 0.0460 0.0460 0.0460 0.0460 12,000 -0.00(-5.93%)
Nov 03, 2023 0.0489 4,000 +0.00(+6.30%)
Nov 02, 2023 0.0460 0.0460 0.0460 0.0460 24,250 +0.00(+3.14%)
Nov 01, 2023 0.0446 0.0446 0.0446 0.0446 765 +0.00(+10.95%)
Oct 31, 2023 0.0446 0.0446 0.0402 0.0402 40,000 +0.00(+0.00%)
Oct 27, 2023 0.0402 0 -0.00(-5.19%)
Oct 23, 2023 0.0424 0 -0.00(-5.78%)
Oct 20, 2023 0.0402 0.0450 0.0402 0.0450 51,000 -0.01(-10.00%)
Oct 19, 2023 0.0503 0.0503 0.0475 0.0500 18,600 +0.00(+3.09%)
Oct 18, 2023 0.0475 0.0485 0.0440 0.0485 39,040 +0.01(+18.29%)
Oct 16, 2023 0.0410 0 -0.00(-5.09%)
Oct 13, 2023 0.0432 0.0432 0.0432 0.0432 1,000 +0.00(+8.00%)
Oct 06, 2023 0.0400 0 -0.00(-4.76%)
Oct 05, 2023 0.0470 0.0490 0.0360 0.0420 1,038,736 -0.00(-10.64%)
Oct 04, 2023 0.0470 0.0470 0.0470 0.0470 24,900 -0.00(-2.29%)
Oct 03, 2023 0.0481 0.0481 0.0481 0.0481 37,000 +0.00(+0.00%)
Sep 27, 2023 0.0481 0 +0.00(+5.71%)
Sep 25, 2023 0.0455 0 +0.01(+13.75%)
Sep 22, 2023 0.0500 0.0500 0.0400 0.0400 24,000 -0.00(-9.09%)
Sep 19, 2023 0.0440 0 +0.00(+9.73%)
Sep 15, 2023 0.0401 0 -0.00(-10.49%)
Sep 12, 2023 0.0448 0 +0.00(+1.82%)
Sep 11, 2023 0.0440 0.0440 0.0440 0.0440 1,000 -0.00(-2.22%)
Sep 07, 2023 0.0450 0 +0.00(+12.50%)
Sep 05, 2023 0.0400 0 -0.00(-6.10%)
Aug 30, 2023 0.0426 0 -0.01(-11.06%)
Aug 29, 2023 0.0479 0.0479 0.0479 0.0479 2,000 +0.00(+2.57%)
Aug 28, 2023 0.0467 0.0467 0.0467 0.0467 4,000 -0.00(-3.71%)
Aug 25, 2023 0.0485 0.0485 0.0485 0.0485 19,000 +0.01(+21.25%)
Aug 22, 2023 0.0400 0 -0.00(-9.71%)
Aug 21, 2023 0.0430 0.0451 0.0430 0.0443 33,057 -0.00(-9.96%)
Aug 17, 2023 0.0492 0 -0.00(-1.01%)
Aug 15, 2023 0.0497 0 +0.01(+15.05%)
Aug 14, 2023 0.0519 0.0519 0.0432 0.0432 180,500 -0.01(-15.62%)
Aug 10, 2023 0.0512 0 +0.00(+1.59%)
Aug 09, 2023 0.0504 0.0504 0.0504 0.0504 10,050 -0.01(-10.00%)
Aug 08, 2023 0.0560 0.0560 0.0560 0.0560 234 +0.00(+2.56%)
Aug 07, 2023 0.0554 0.0554 0.0546 0.0546 3,700 +0.00(+1.30%)
Aug 04, 2023 0.0548 0.0548 0.0539 0.0539 4,900 +0.00(+10.00%)
Aug 03, 2023 0.0490 0.0490 0.0490 0.0490 25,000 -0.00(-4.48%)
Aug 02, 2023 0.0513 0.0513 0.0513 0.0513 7,000 -0.00(-0.19%)
Aug 01, 2023 0.0520 0.0526 0.0514 0.0514 33,000 -0.00(-3.02%)
Jul 27, 2023 0.0530 0 +0.00(+1.92%)
Jul 26, 2023 0.0520 0.0520 0.0520 0.0520 4,500 -0.00(-3.35%)
Jul 25, 2023 0.0575 0.0575 0.0538 0.0538 1,500 -0.00(-5.61%)
Jul 24, 2023 0.0570 0.0570 0.0570 0.0570 100,200 +0.00(+7.55%)
Jul 21, 2023 0.0530 0.0530 0.0479 0.0530 12,000 -0.00(-3.64%)
Jul 20, 2023 0.0533 0.0550 0.0533 0.0550 23,371 +0.00(+0.18%)
Jul 19, 2023 0.0539 0.0584 0.0498 0.0549 68,038 +0.01(+10.24%)
Jul 17, 2023 0.0498 0 -0.00(-4.23%)
Jul 14, 2023 0.0495 0.0520 0.0495 0.0520 3,000 -0.00(-2.80%)
Jul 13, 2023 0.0580 0.0580 0.0530 0.0535 64,000 +0.00(+0.38%)
Jul 12, 2023 0.0538 0.0550 0.0486 0.0533 50,500 +0.00(+6.39%)
Jul 10, 2023 0.0501 0 -0.00(-0.40%)
Jul 07, 2023 0.0530 0.0549 0.0503 0.0503 27,000 +0.00(+2.44%)
Jul 05, 2023 0.0491 0 +0.01(+16.90%)
Jul 03, 2023 0.0450 0.0450 0.0420 0.0420 35,000 -0.00(-8.70%)
Jun 30, 2023 0.0415 0.0460 0.0401 0.0460 107,300 +0.01(+21.05%)
Jun 20, 2023 0.0380 0 -0.00(-4.04%)
Jun 16, 2023 0.0381 0.0396 0.0376 0.0396 20,250 +0.00(+0.00%)
Jun 15, 2023 0.0396 0.0396 0.0396 0.0396 6,000 -0.01(-25.42%)
May 08, 2023 0.0527 0.0531 0.0527 0.0531 59,000 +0.00(+1.14%)
May 05, 2023 0.0493 0.0525 0.0493 0.0525 48,300 +0.00(+9.37%)
May 04, 2023 0.0491 0.0491 0.0480 0.0480 28,000 +0.00(+0.00%)
May 03, 2023 0.0475 0.0480 0.0436 0.0480 38,950 -0.00(-4.19%)
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.