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 28, 2023 0.0527 0 +0.00(+5.19%)
Apr 27, 2023 0.0500 0.0501 0.0500 0.0501 96,100 -0.01(-16.50%)
Apr 25, 2023 0.0600 0 +0.01(+20.00%)
Apr 24, 2023 0.0500 0.0500 0.0500 0.0500 9,000 -0.00(-3.85%)
Apr 21, 2023 0.0547 0.0547 0.0520 0.0520 760 -0.00(-1.89%)
Apr 20, 2023 0.0549 0.0549 0.0530 0.0530 308,020 -0.00(-6.36%)
Apr 19, 2023 0.0503 0.0566 0.0485 0.0566 50,775 +0.00(+6.79%)
Apr 18, 2023 0.0534 0.0569 0.0510 0.0530 86,145 -0.00(-0.19%)
Apr 17, 2023 0.0531 0.0531 0.0531 0.0531 300,000 +0.00(+0.00%)
Apr 14, 2023 0.0541 0.0541 0.0531 0.0531 83,197 +0.00(+0.00%)
Apr 13, 2023 0.0506 0.0531 0.0499 0.0531 705,586 +0.00(+4.94%)
Apr 12, 2023 0.0483 0.0506 0.0483 0.0506 60,600 +0.00(+3.48%)
Apr 11, 2023 0.0490 0.0492 0.0440 0.0489 233,600 -0.00(-2.20%)
Apr 10, 2023 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+6.38%)
Apr 06, 2023 0.0500 0.0500 0.0470 0.0470 55,000 -0.00(-6.00%)
Apr 05, 2023 0.0518 0.0549 0.0489 0.0500 39,000 +0.01(+13.64%)
Apr 04, 2023 0.0440 0.0440 0.0440 0.0440 100,000 -0.00(-2.22%)
Apr 03, 2023 0.0450 0.0463 0.0450 0.0450 76,000 +0.00(+2.97%)
Mar 31, 2023 0.0549 0.0549 0.0426 0.0437 26,800 -0.00(-5.00%)
Mar 30, 2023 0.0461 0.0461 0.0460 0.0460 790 +0.00(+6.24%)
Mar 29, 2023 0.0485 0.0485 0.0433 0.0433 67,500 -0.01(-13.40%)
Mar 27, 2023 0.0500 0 +0.00(+2.67%)
Mar 24, 2023 0.0487 0.0487 0.0436 0.0487 45,100 -0.01(-12.88%)
Mar 23, 2023 0.0559 0.0559 0.0559 0.0559 2,000 +0.01(+11.80%)
Mar 22, 2023 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-4.76%)
Mar 21, 2023 0.0525 0.0525 0.0525 0.0525 3,302 +0.00(+0.00%)
Mar 20, 2023 0.0502 0.0525 0.0502 0.0525 6,500 -0.00(-0.19%)
Mar 17, 2023 0.0500 0.0550 0.0500 0.0526 57,000 +0.00(+5.20%)
Mar 15, 2023 0.0500 0 +0.00(+3.09%)
Mar 14, 2023 0.0485 0.0485 0.0485 0.0485 2,000 +0.00(+5.66%)
Mar 13, 2023 0.0456 0.0459 0.0456 0.0459 16,002 -0.00(-9.29%)
Mar 10, 2023 0.0482 0.0506 0.0478 0.0506 132,021 +0.01(+11.95%)
Mar 09, 2023 0.0420 0.0495 0.0420 0.0452 8,600 -0.00(-1.95%)
Mar 08, 2023 0.0461 0.0461 0.0461 0.0461 5,000 +0.00(+7.21%)
Mar 07, 2023 0.0431 0.0431 0.0430 0.0430 188,990 -0.00(-2.27%)
Mar 06, 2023 0.0459 0.0522 0.0440 0.0440 91,636 -0.00(-9.65%)
Mar 03, 2023 0.0438 0.0487 0.0438 0.0487 62,200 -0.00(-6.35%)
Mar 02, 2023 0.0520 0.0520 0.0520 0.0520 62,000 -0.00(-7.64%)
Mar 01, 2023 0.0431 0.0563 0.0431 0.0563 31,398 +0.01(+24.83%)
Feb 28, 2023 0.0411 0.0481 0.0411 0.0451 86,500 -0.00(-6.82%)
Feb 27, 2023 0.0495 0.0495 0.0471 0.0484 50,559 +0.00(+0.83%)
Feb 24, 2023 0.0466 0.0480 0.0466 0.0480 20,000 -0.00(-8.75%)
Feb 23, 2023 0.0520 0.0526 0.0479 0.0526 416,300 -0.00(-1.31%)
Feb 22, 2023 0.0535 0.0535 0.0533 0.0533 46,800 -0.00(-4.65%)
Feb 21, 2023 0.0535 0.0561 0.0515 0.0559 80,200 +0.00(+7.92%)
Feb 17, 2023 0.0518 0.0518 0.0518 0.0518 400 +0.00(+0.58%)
Feb 16, 2023 0.0515 0.0515 0.0515 0.0515 4,060 -0.00(-1.53%)
Feb 15, 2023 0.0565 0.0589 0.0514 0.0523 359,220 -0.00(-6.44%)
Feb 14, 2023 0.0554 0.0568 0.0500 0.0559 184,500 -0.01(-10.56%)
Feb 13, 2023 0.0625 0.0636 0.0625 0.0625 57,000 +0.00(+0.00%)
Feb 10, 2023 0.0625 0.0625 0.0625 0.0625 31,003 +0.00(+0.48%)
Feb 09, 2023 0.0641 0.0641 0.0622 0.0622 10,100 -0.00(-2.81%)
Feb 08, 2023 0.0660 0.0660 0.0640 0.0640 25,150 -0.00(-1.69%)
Feb 07, 2023 0.0636 0.0651 0.0636 0.0651 15,250 +0.00(+2.52%)
Feb 06, 2023 0.0601 0.0638 0.0588 0.0635 142,977 -0.00(-3.05%)
Feb 02, 2023 0.0655 1,000 +0.00(+1.87%)
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.