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

Precipitate Gold Corp (TSV: PRG )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 10:01 AM EDT, May 31, 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, 2020 0.2250 0.2250 0.2200 0.2250 109,700 +0.01(+4.65%)
Jan 30, 2020 0.2150 0.2200 0.2100 0.2150 44,250 +0.01(+4.88%)
Jan 29, 2020 0.2300 0.2300 0.2050 0.2050 139,648 -0.02(-8.89%)
Jan 28, 2020 0.2400 0.2400 0.2200 0.2250 77,700 -0.01(-6.25%)
Jan 27, 2020 0.2400 0.2450 0.2350 0.2400 100,030 +0.01(+2.13%)
Jan 24, 2020 0.2300 0.2350 0.2300 0.2350 129,025 +0.01(+4.44%)
Jan 23, 2020 0.2250 0.2350 0.2250 0.2250 111,035 -0.01(-2.17%)
Jan 22, 2020 0.2350 0.2400 0.2250 0.2300 124,450 -0.01(-4.17%)
Jan 21, 2020 0.2200 0.2450 0.2200 0.2400 273,100 +0.03(+14.29%)
Jan 20, 2020 0.2350 0.2400 0.2000 0.2100 325,551 -0.03(-12.50%)
Jan 17, 2020 0.2450 0.2450 0.2350 0.2400 41,205 -0.01(-2.04%)
Jan 16, 2020 0.2450 0.2500 0.2350 0.2450 43,278 +0.01(+2.08%)
Jan 15, 2020 0.2450 0.2450 0.2250 0.2400 141,586 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2500 0.2400 0.2400 27,961 -0.01(-4.00%)
Jan 13, 2020 0.2500 0.2650 0.2500 0.2500 184,655 +0.01(+2.04%)
Jan 10, 2020 0.2500 0.2500 0.2400 0.2450 251,746 -0.01(-2.00%)
Jan 09, 2020 0.2750 0.2750 0.2350 0.2500 317,147 -0.02(-5.66%)
Jan 08, 2020 0.2600 0.2800 0.2550 0.2650 281,075 +0.02(+6.00%)
Jan 07, 2020 0.2450 0.2650 0.2450 0.2500 415,105 +0.01(+2.04%)
Jan 06, 2020 0.2550 0.2600 0.2400 0.2450 256,663 +0.01(+2.08%)
Jan 03, 2020 0.2700 0.2700 0.2350 0.2400 282,381 +0.01(+2.13%)
Jan 02, 2020 0.2400 0.2450 0.2250 0.2350 237,523 +0.01(+6.82%)
Dec 31, 2019 0.2200 0.2200 0.2200 0 -0.01(-2.22%)
Dec 30, 2019 0.2150 0.2300 0.2150 0.2250 283,790 +0.01(+4.65%)
Dec 27, 2019 0.2000 0.2150 0.1950 0.2150 200,498 +0.02(+10.26%)
Dec 24, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Dec 23, 2019 0.1900 0.1950 0.1800 0.1950 106,500 +0.01(+5.41%)
Dec 20, 2019 0.1800 0.1950 0.1800 0.1850 197,276 +0.01(+2.78%)
Dec 19, 2019 0.1600 0.1800 0.1600 0.1800 75,700 +0.02(+12.50%)
Dec 18, 2019 0.1600 0.1700 0.1600 0.1600 34,485 +0.00(+0.00%)
Dec 17, 2019 0.1500 0.1600 0.1500 0.1600 223,510 +0.01(+6.67%)
Dec 16, 2019 0.1450 0.1500 0.1450 0.1500 16,000 +0.00(+0.00%)
Dec 13, 2019 0.1500 0.1500 0.1450 0.1500 65,595 +0.00(+0.00%)
Dec 12, 2019 0.1450 0.1550 0.1450 0.1500 42,000 +0.01(+7.14%)
Dec 11, 2019 0.1450 0.1450 0.1350 0.1400 155,500 -0.00(-3.45%)
Dec 10, 2019 0.1500 0.1550 0.1450 0.1450 231,907 -0.01(-3.33%)
Dec 09, 2019 0.1550 0.1550 0.1500 0.1500 90,600 -0.01(-3.23%)
Dec 06, 2019 0.1500 0.1600 0.1450 0.1550 61,650 +0.00(+0.00%)
Dec 05, 2019 0.1350 0.1550 0.1350 0.1550 195,150 +0.01(+10.71%)
Dec 04, 2019 0.1500 0.1600 0.1400 0.1400 166,697 -0.00(-3.45%)
Dec 03, 2019 0.1500 0.1500 0.1450 0.1450 189,000 +0.00(+0.00%)
Dec 02, 2019 0.1550 0.1550 0.1400 0.1450 66,166 +0.00(+3.57%)
Nov 29, 2019 0.1300 0.1500 0.1300 0.1400 174,900 +0.01(+7.69%)
Nov 28, 2019 0.1300 0.1300 0.1300 0.1300 110,000 +0.00(+0.00%)
Nov 27, 2019 0.1300 0.1300 0.1200 0.1300 135,800 +0.01(+13.04%)
Nov 26, 2019 0.1200 0.1200 0.1100 0.1150 48,000 -0.02(-14.81%)
Nov 25, 2019 0.1100 0.1350 0.1050 0.1350 187,500 +0.03(+22.73%)
Nov 22, 2019 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Nov 21, 2019 0.1100 0.1100 0.1100 0.1100 21,500 +0.01(+10.00%)
Nov 20, 2019 0.1150 0.1150 0.1000 0.1000 125,600 -0.02(-16.67%)
Nov 19, 2019 0.1250 0.1250 0.1200 0.1200 71,000 -0.01(-4.00%)
Nov 18, 2019 0.1250 0.1300 0.1250 0.1250 90,000 +0.00(+0.00%)
Nov 15, 2019 0.1150 0.1250 0.1150 0.1250 102,000 +0.01(+4.17%)
Nov 14, 2019 0.1300 0.1300 0.1200 0.1200 77,500 -0.01(-7.69%)
Nov 13, 2019 0.1350 0.1350 0.1300 0.1300 19,500 -0.01(-3.70%)
Nov 12, 2019 0.1400 0.1400 0.1300 0.1350 48,500 -0.01(-3.57%)
Nov 11, 2019 0.1400 0.1400 0.1350 0.1400 11,500 +0.00(+0.00%)
Nov 08, 2019 0.1400 0.1400 0.1300 0.1400 100,850 +0.00(+0.00%)
Nov 07, 2019 0.1400 0.1400 0.1350 0.1400 75,500 +0.00(+0.00%)
Nov 06, 2019 0.1450 0.1450 0.1350 0.1400 72,800 -0.00(-3.45%)
Nov 05, 2019 0.1450 0.1450 0.1400 0.1450 11,500 +0.00(+0.00%)
Nov 04, 2019 0.1650 0.1650 0.1450 0.1450 64,650 -0.01(-6.45%)
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.