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 (%)
Sep 29, 2017 0.1026 0.1026 0.1026 0 +0.02(+20.71%)
Sep 28, 2017 0.0850 0.0850 0.0850 0.0850 10,000 -0.01(-11.46%)
Sep 26, 2017 0.0960 0.0960 0.0960 0 +0.01(+10.98%)
Sep 22, 2017 0.0865 0.0865 0.0865 0 -0.01(-13.50%)
Sep 20, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 19, 2017 0.1050 0.1050 0.1050 0.1050 5,000 -0.01(-9.33%)
Sep 15, 2017 0.1158 0.1158 0.1158 0 +0.01(+6.04%)
Sep 14, 2017 0.1091 0.1092 0.0930 0.1092 34,000 -0.00(-3.36%)
Sep 13, 2017 0.0853 0.1130 0.0853 0.1130 116,950 +0.03(+32.63%)
Sep 12, 2017 0.1430 0.1430 0.0852 0.0852 272,685 -0.05(-38.97%)
Sep 06, 2017 0.1396 0.1396 0.1396 0 +0.00(+2.65%)
Sep 05, 2017 0.1240 0.1360 0.1240 0.1360 70,497 -0.01(-8.11%)
Sep 01, 2017 0.1430 0.1430 0.1480 50,000 +0.01(+3.50%)
Aug 29, 2017 0.1430 0.1430 0.1430 0 +0.00(+2.88%)
Aug 28, 2017 0.1350 0.1390 0.1350 0.1390 40,000 +0.01(+8.51%)
Aug 25, 2017 0.1387 0.1387 0.1281 0.1281 23,500 -0.01(-10.42%)
Aug 24, 2017 0.1430 0.1430 0.1420 0.1430 47,000 +0.01(+7.68%)
Aug 23, 2017 0.1420 0.1499 0.1328 0.1328 54,999 +0.00(+0.08%)
Aug 22, 2017 0.1470 0.1501 0.1327 0.1327 185,000 +0.01(+8.77%)
Aug 18, 2017 0.1220 0.1220 0.1220 0 +0.01(+5.40%)
Aug 17, 2017 0.1158 0.1158 0.1158 0.1158 1,000 -0.01(-9.57%)
Aug 15, 2017 0.1280 0.1280 0.1280 0 +0.01(+7.56%)
Aug 14, 2017 0.1200 0.1200 0.1017 0.1190 27,515 -0.00(-1.49%)
Aug 11, 2017 0.1208 0.1208 0.1208 0.1208 9,998 +0.01(+5.24%)
Aug 10, 2017 0.1050 0.1210 0.1050 0.1148 53,850 +0.01(+9.53%)
Aug 09, 2017 0.1048 0.1048 0.1048 0.1048 9,000 -0.00(-4.03%)
Aug 04, 2017 0.1092 0.1092 0.1092 0 -0.00(-0.73%)
Aug 02, 2017 0.1100 0.1100 0.1100 0 +0.02(+18.15%)
Aug 01, 2017 0.0960 0.0960 0.0920 0.0931 39,998 -0.03(-24.06%)
Jul 31, 2017 0.1230 0.1230 0.1226 0.1226 27,700 +0.01(+7.17%)
Jul 25, 2017 0.1144 0.1144 0.1144 0 -0.00(-1.29%)
Jul 18, 2017 0.1159 0.1159 0.1159 0 -0.00(-1.78%)
Jul 14, 2017 0.1180 0.1180 0.1180 0 +0.02(+25.67%)
Jul 10, 2017 0.0939 0.0939 0.0939 0 -0.00(-3.20%)
Jul 05, 2017 0.0970 0.0970 0.0970 0 +0.00(+1.04%)
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.