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

Precipitate Gold Corp (OP: PREIF )

0.0396 -0.0050 (-11.21%)
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
Jun 30, 2021 0.0842 0.0898 0.0805 0.0873 82,141 +0.00(+3.44%)
Jun 29, 2021 0.0910 0.0941 0.0843 0.0844 165,153 -0.01(-10.50%)
Jun 28, 2021 0.0917 0.1038 0.0871 0.0943 142,449 -0.01(-6.73%)
Jun 25, 2021 0.1013 0.1020 0.1002 0.1011 48,550 +0.00(+0.00%)
Jun 24, 2021 0.1015 0.1041 0.1000 0.1011 186,684 -0.00(-3.81%)
Jun 23, 2021 0.1039 0.1051 0.1015 0.1051 60,900 -0.00(-0.38%)
Jun 22, 2021 0.1037 0.1055 0.1010 0.1055 11,900 -0.00(-0.47%)
Jun 21, 2021 0.1097 0.1097 0.1003 0.1060 43,931 +0.00(+0.95%)
Jun 18, 2021 0.1061 0.1081 0.1050 0.1050 47,673 -0.00(-2.23%)
Jun 17, 2021 0.1116 0.1118 0.1053 0.1074 241,975 -0.01(-5.79%)
Jun 16, 2021 0.1230 0.1260 0.1101 0.1140 77,394 +0.00(+1.15%)
Jun 15, 2021 0.1115 0.1169 0.1102 0.1127 60,812 -0.00(-0.62%)
Jun 14, 2021 0.1158 0.1199 0.1112 0.1134 17,300 -0.01(-4.71%)
Jun 11, 2021 0.1108 0.1193 0.1060 0.1190 316,365 +0.00(+3.12%)
Jun 10, 2021 0.1270 0.1270 0.1135 0.1154 105,589 -0.00(-2.20%)
Jun 09, 2021 0.1154 0.1200 0.1154 0.1180 76,155 -0.00(-0.76%)
Jun 08, 2021 0.1199 0.1245 0.1157 0.1189 58,358 +0.00(+1.02%)
Jun 07, 2021 0.1155 0.1206 0.1155 0.1177 65,831 +0.00(+1.73%)
Jun 04, 2021 0.1151 0.1206 0.1151 0.1157 31,788 -0.00(-2.12%)
Jun 03, 2021 0.1154 0.1199 0.1154 0.1182 49,266 -0.00(-1.50%)
Jun 02, 2021 0.1243 0.1243 0.1161 0.1200 73,996 -0.00(-3.46%)
Jun 01, 2021 0.1246 0.1320 0.1154 0.1243 108,293 +0.01(+4.81%)
May 28, 2021 0.1257 0.1257 0.1167 0.1186 109,779 -0.00(-1.25%)
May 27, 2021 0.1266 0.1266 0.1201 0.1201 46,063 -0.00(-2.60%)
May 26, 2021 0.1202 0.1240 0.1190 0.1233 78,286 -0.00(-0.88%)
May 25, 2021 0.1242 0.1253 0.1201 0.1244 65,949 -0.00(-2.05%)
May 24, 2021 0.1250 0.1315 0.1250 0.1270 12,922 -0.00(-2.31%)
May 21, 2021 0.1269 0.1300 0.1230 0.1300 101,326 +0.00(+0.39%)
May 20, 2021 0.1200 0.1295 0.1200 0.1295 68,851 +0.01(+5.63%)
May 19, 2021 0.1250 0.1250 0.1192 0.1226 66,850 -0.00(-1.84%)
May 18, 2021 0.1250 0.1252 0.1201 0.1249 148,186 +0.00(+3.22%)
May 17, 2021 0.1225 0.1250 0.1155 0.1210 96,764 +0.00(+0.00%)
May 14, 2021 0.1241 0.1300 0.1181 0.1210 413,526 -0.01(-9.36%)
May 13, 2021 0.1297 0.1359 0.1271 0.1335 6,705 +0.01(+4.46%)
May 12, 2021 0.1413 0.1413 0.1278 0.1278 42,186 -0.01(-8.71%)
May 11, 2021 0.1361 0.1400 0.1300 0.1400 16,839 +0.00(+1.82%)
May 10, 2021 0.1430 0.1498 0.1375 0.1375 72,187 -0.01(-7.66%)
May 07, 2021 0.1400 0.1489 0.1400 0.1489 35,494 +0.01(+8.21%)
May 06, 2021 0.1399 0.1399 0.1295 0.1376 35,574 -0.00(-0.43%)
May 05, 2021 0.1300 0.1382 0.1281 0.1382 28,621 +0.00(+1.54%)
May 04, 2021 0.1379 0.1379 0.1300 0.1361 38,964 -0.00(-2.37%)
May 03, 2021 0.1300 0.1394 0.1266 0.1394 118,461 +0.00(+3.26%)
Apr 30, 2021 0.1225 0.1385 0.1225 0.1350 19,800 +0.00(+1.50%)
Apr 29, 2021 0.1400 0.1400 0.1300 0.1330 123,251 +0.00(+2.70%)
Apr 28, 2021 0.1362 0.1400 0.1295 0.1295 30,255 -0.01(-7.50%)
Apr 27, 2021 0.1379 0.1400 0.1378 0.1400 5,600 +0.00(+1.74%)
Apr 26, 2021 0.1336 0.1376 0.1321 0.1376 29,504 +0.00(+1.03%)
Apr 23, 2021 0.1405 0.1405 0.1362 0.1362 9,800 -0.00(-1.38%)
Apr 22, 2021 0.1396 0.1396 0.1381 0.1381 10,300 -0.00(-0.36%)
Apr 21, 2021 0.1420 0.1448 0.1357 0.1386 74,500 +0.00(+0.14%)
Apr 20, 2021 0.1426 0.1477 0.1384 0.1384 94,992 -0.01(-3.49%)
Apr 19, 2021 0.1430 0.1435 0.1425 0.1434 17,546 -0.01(-4.78%)
Apr 16, 2021 0.1473 0.1515 0.1432 0.1506 74,000 +0.01(+5.24%)
Apr 15, 2021 0.1433 0.1500 0.1429 0.1431 36,839 +0.00(+0.00%)
Apr 14, 2021 0.1474 0.1516 0.1431 0.1431 29,602 -0.01(-3.70%)
Apr 13, 2021 0.1425 0.1515 0.1425 0.1486 44,430 +0.00(+1.16%)
Apr 12, 2021 0.1518 0.1518 0.1469 0.1469 34,552 -0.00(-3.23%)
Apr 09, 2021 0.1380 0.1520 0.1380 0.1518 66,900 -0.01(-3.19%)
Apr 08, 2021 0.1629 0.1629 0.1453 0.1568 223,900 +0.01(+8.89%)
Apr 07, 2021 0.1537 0.1599 0.1427 0.1440 318,300 -0.01(-8.40%)
Apr 06, 2021 0.1521 0.1594 0.1474 0.1572 72,450 +0.00(+3.08%)
Apr 05, 2021 0.1400 0.1525 0.1400 0.1525 44,190 +0.01(+8.93%)
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.