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

Precipitate Gold Corp (OP: PREIF )

0.0429 -0.0023 (-5.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 13, 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 (%)
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%)
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.