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

Precipitate Gold Corp (OP: PREIF )

0.0452 UNCHANGED
Streaming Delayed Price Updated: 3:15 PM EDT, May 9, 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 (%)
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%)
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.