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, 2020 0.1336 0.1400 0.1200 0.1268 141,545 -0.00(-2.46%)
Apr 29, 2020 0.1332 0.1400 0.1150 0.1300 178,039 -0.01(-3.85%)
Apr 28, 2020 0.1448 0.1471 0.1212 0.1352 252,342 -0.00(-3.50%)
Apr 27, 2020 0.1389 0.1700 0.1300 0.1401 1,042,767 +0.02(+12.26%)
Apr 24, 2020 0.1040 0.1290 0.1013 0.1248 448,800 +0.03(+38.67%)
Apr 23, 2020 0.1000 0.1081 0.0900 0.0900 114,248 +0.00(+0.00%)
Apr 22, 2020 0.1060 0.1060 0.0819 0.0900 244,710 +0.00(+2.86%)
Apr 21, 2020 0.0950 0.0987 0.0875 0.0875 23,600 -0.01(-7.89%)
Apr 20, 2020 0.0921 0.1013 0.0900 0.0950 159,350 +0.01(+5.56%)
Apr 17, 2020 0.0899 0.0993 0.0850 0.0900 107,700 +0.01(+14.80%)
Apr 16, 2020 0.0884 0.0884 0.0784 0.0784 26,092 -0.01(-12.89%)
Apr 15, 2020 0.0937 0.0961 0.0822 0.0900 232,009 -0.00(-3.12%)
Apr 14, 2020 0.1108 0.1108 0.0890 0.0929 481,100 +0.00(+3.22%)
Apr 13, 2020 0.0853 0.0900 0.0853 0.0900 10,100 +0.00(+3.45%)
Apr 09, 2020 0.0782 0.0870 0.0703 0.0870 34,000 +0.01(+17.89%)
Apr 08, 2020 0.0795 0.0795 0.0648 0.0738 21,650 -0.00(-0.54%)
Apr 07, 2020 0.0800 0.0845 0.0710 0.0742 89,070 +0.00(+3.06%)
Apr 06, 2020 0.0697 0.0764 0.0697 0.0720 89,000 +0.00(+4.20%)
Apr 03, 2020 0.0773 0.0798 0.0691 0.0691 18,000 +0.00(+1.62%)
Apr 02, 2020 0.0740 0.0870 0.0650 0.0680 71,844 -0.01(-8.48%)
Apr 01, 2020 0.0810 0.0810 0.0743 0.0743 33,000 -0.01(-8.27%)
Mar 31, 2020 0.0800 0.0810 0.0800 0.0810 10,500 +0.00(+2.27%)
Mar 30, 2020 0.0757 0.0792 0.0757 0.0792 14,000 +0.01(+21.10%)
Mar 27, 2020 0.0762 0.0810 0.0654 0.0654 4,600 +0.00(+0.62%)
Mar 26, 2020 0.0734 0.0815 0.0647 0.0650 88,184 -0.01(-17.20%)
Mar 25, 2020 0.0803 0.0803 0.0773 0.0785 55,105 +0.01(+17.51%)
Mar 24, 2020 0.0690 0.0800 0.0600 0.0668 60,550 +0.00(+2.93%)
Mar 23, 2020 0.0570 0.0700 0.0570 0.0649 44,504 +0.00(+6.22%)
Mar 20, 2020 0.0635 0.0750 0.0600 0.0611 37,000 -0.02(-23.62%)
Mar 19, 2020 0.0792 0.0800 0.0627 0.0800 23,450 +0.00(+0.00%)
Mar 18, 2020 0.0790 0.0800 0.0700 0.0800 328,249 +0.01(+9.29%)
Mar 17, 2020 0.0710 0.0732 0.0638 0.0732 45,091 +0.01(+15.64%)
Mar 16, 2020 0.0541 0.0639 0.0410 0.0633 32,875 -0.00(-0.94%)
Mar 13, 2020 0.0703 0.0703 0.0590 0.0639 68,100 -0.01(-8.71%)
Mar 12, 2020 0.0799 0.0810 0.0600 0.0700 99,889 -0.01(-17.45%)
Mar 11, 2020 0.0769 0.0999 0.0769 0.0848 88,166 +0.01(+10.13%)
Mar 10, 2020 0.0884 0.0995 0.0700 0.0770 221,400 -0.02(-23.00%)
Mar 09, 2020 0.0925 0.1050 0.0797 0.1000 98,127 -0.01(-6.80%)
Mar 06, 2020 0.1010 0.1140 0.0924 0.1073 31,300 +0.00(+2.19%)
Mar 05, 2020 0.1203 0.1203 0.1050 0.1050 78,328 -0.01(-10.03%)
Mar 04, 2020 0.1173 0.1211 0.1019 0.1167 124,466 +0.00(+3.09%)
Mar 03, 2020 0.0942 0.1151 0.0942 0.1132 79,437 +0.02(+17.79%)
Mar 02, 2020 0.1000 0.1084 0.0953 0.0961 53,413 +0.01(+11.23%)
Feb 28, 2020 0.0973 0.1100 0.0782 0.0864 375,300 -0.03(-24.87%)
Feb 27, 2020 0.1265 0.1323 0.1031 0.1150 153,040 -0.00(-4.17%)
Feb 26, 2020 0.1309 0.1369 0.1200 0.1200 189,154 -0.01(-7.62%)
Feb 25, 2020 0.1386 0.1386 0.1299 0.1299 46,363 -0.01(-6.21%)
Feb 24, 2020 0.1413 0.1900 0.1230 0.1385 175,825 -0.00(-3.08%)
Feb 21, 2020 0.1464 0.1490 0.1300 0.1429 107,100 +0.01(+9.92%)
Feb 20, 2020 0.1625 0.1625 0.1300 0.1300 41,188 -0.03(-20.00%)
Feb 19, 2020 0.1663 0.1670 0.1599 0.1625 14,800 +0.00(+0.31%)
Feb 18, 2020 0.1452 0.1648 0.1400 0.1620 91,132 +0.02(+15.71%)
Feb 14, 2020 0.1400 0.1500 0.1400 0.1400 86,000 -0.00(-2.98%)
Feb 13, 2020 0.1357 0.1500 0.1350 0.1443 84,163 +0.00(+3.07%)
Feb 12, 2020 0.1463 0.1463 0.1400 0.1400 22,937 -0.01(-8.79%)
Feb 11, 2020 0.1500 0.1535 0.1400 0.1535 16,400 +0.00(+1.32%)
Feb 10, 2020 0.1531 0.1550 0.1462 0.1515 61,603 -0.01(-4.66%)
Feb 07, 2020 0.1664 0.1664 0.1529 0.1589 59,900 -0.01(-5.70%)
Feb 06, 2020 0.1703 0.1703 0.1685 0.1685 8,663 -0.00(-1.06%)
Feb 05, 2020 0.1700 0.1703 0.1695 0.1703 15,000 -0.01(-4.27%)
Feb 04, 2020 0.1707 0.1781 0.1550 0.1779 40,689 +0.02(+11.82%)
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.