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 29, 2021 0.2100 0.2200 0.2000 0.2050 149,114 -0.01(-4.65%)
Jan 28, 2021 0.2100 0.2150 0.2050 0.2150 128,500 +0.01(+2.38%)
Jan 27, 2021 0.2150 0.2150 0.2050 0.2100 31,500 -0.01(-4.55%)
Jan 26, 2021 0.2150 0.2200 0.2050 0.2200 132,391 +0.01(+2.33%)
Jan 25, 2021 0.2250 0.2250 0.2150 0.2150 39,038 -0.02(-6.52%)
Jan 22, 2021 0.2300 0.2300 0.2250 0.2300 25,200 -0.00(-2.13%)
Jan 20, 2021 0.2350 0.2350 0.2350 200 -0.01(-2.08%)
Jan 19, 2021 0.2350 0.2400 0.2350 0.2400 34,700 -0.01(-2.04%)
Jan 18, 2021 0.2450 0.2450 0.2450 0.2450 12,500 +0.00(+0.00%)
Jan 15, 2021 0.2400 0.2550 0.2400 0.2450 57,000 +0.01(+2.08%)
Jan 14, 2021 0.2500 0.2500 0.2400 0.2400 40,656 -0.01(-4.00%)
Jan 13, 2021 0.2500 0.2550 0.2500 0.2500 10,500 +0.00(+0.00%)
Jan 12, 2021 0.2400 0.2600 0.2400 0.2500 93,996 +0.01(+2.04%)
Jan 11, 2021 0.2750 0.2750 0.2350 0.2450 33,104 -0.01(-3.92%)
Jan 08, 2021 0.2800 0.2850 0.2550 0.2550 90,000 -0.02(-7.27%)
Jan 07, 2021 0.2750 0.2850 0.2700 0.2750 197,600 +0.02(+5.77%)
Jan 06, 2021 0.2600 0.2700 0.2500 0.2600 246,475 +0.01(+1.96%)
Jan 05, 2021 0.2550 0.2650 0.2500 0.2550 179,080 -0.01(-1.92%)
Jan 04, 2021 0.2450 0.2750 0.2450 0.2600 110,750 +0.02(+8.33%)
Dec 31, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 30, 2020 0.2300 0.2350 0.2300 0.2350 49,400 +0.00(+0.00%)
Dec 29, 2020 0.2200 0.2350 0.2200 0.2350 77,600 +0.00(+0.00%)
Dec 24, 2020 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 23, 2020 0.2400 0.2400 0.2200 0.2200 20,930 -0.01(-4.35%)
Dec 22, 2020 0.2450 0.2450 0.2300 0.2300 152,158 -0.02(-8.00%)
Dec 21, 2020 0.2500 0.2550 0.2500 0.2500 40,550 +0.01(+4.17%)
Dec 18, 2020 0.2450 0.2450 0.2350 0.2400 75,029 +0.01(+2.13%)
Dec 17, 2020 0.2300 0.2350 0.2300 0.2350 119,990 +0.00(+2.17%)
Dec 16, 2020 0.2350 0.2350 0.2100 0.2300 70,550 +0.01(+2.22%)
Dec 15, 2020 0.1950 0.2300 0.1850 0.2250 299,688 +0.04(+18.42%)
Dec 14, 2020 0.2150 0.2150 0.1900 0.1900 21,700 -0.01(-5.00%)
Dec 11, 2020 0.1900 0.2000 0.1900 0.2000 40,000 +0.01(+5.26%)
Dec 10, 2020 0.1700 0.2100 0.1700 0.1900 1,213,535 +0.05(+35.71%)
Dec 09, 2020 0.2250 0.2250 0.1400 0.1400 1,453,309 -0.08(-37.78%)
Dec 08, 2020 0.2250 0.2250 0.2100 0.2250 251,839 +0.01(+2.27%)
Dec 07, 2020 0.2500 0.2600 0.2150 0.2200 299,740 -0.03(-12.00%)
Dec 04, 2020 0.2550 0.2550 0.2500 0.2500 22,500 +0.01(+4.17%)
Dec 03, 2020 0.2250 0.2400 0.2250 0.2400 38,500 +0.02(+9.09%)
Dec 02, 2020 0.2300 0.2300 0.2200 0.2200 109,500 -0.01(-2.22%)
Dec 01, 2020 0.2500 0.2500 0.2250 0.2250 244,333 -0.01(-4.26%)
Nov 30, 2020 0.2200 0.2350 0.2200 0.2350 149,700 +0.01(+4.44%)
Nov 27, 2020 0.2300 0.2300 0.2200 0.2250 122,308 +0.01(+4.65%)
Nov 26, 2020 0.2500 0.2500 0.2150 0.2150 113,500 -0.02(-8.51%)
Nov 25, 2020 0.2450 0.2450 0.2350 0.2350 103,100 -0.01(-2.08%)
Nov 24, 2020 0.2350 0.2400 0.2300 0.2400 78,500 +0.00(+0.00%)
Nov 23, 2020 0.2400 0.2450 0.2400 0.2400 87,000 -0.01(-4.00%)
Nov 20, 2020 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Nov 19, 2020 0.2500 0.2550 0.2450 0.2500 34,001 -0.01(-3.85%)
Nov 18, 2020 0.2600 0.2650 0.2600 0.2600 116,000 +0.00(+0.00%)
Nov 17, 2020 0.2600 0.2600 0.2600 0.2600 29,500 +0.00(+0.00%)
Nov 16, 2020 0.2700 0.2700 0.2550 0.2600 163,830 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2600 0.2550 0.2600 181,500 +0.01(+4.00%)
Nov 12, 2020 0.2300 0.2500 0.2300 0.2500 185,653 +0.02(+6.38%)
Nov 11, 2020 0.2550 0.2550 0.2300 0.2350 233,607 -0.02(-6.00%)
Nov 10, 2020 0.2800 0.2800 0.2450 0.2500 52,600 -0.01(-1.96%)
Nov 09, 2020 0.2800 0.2900 0.2550 0.2550 139,250 -0.02(-5.56%)
Nov 06, 2020 0.2800 0.3000 0.2700 0.2700 83,300 -0.01(-1.82%)
Nov 05, 2020 0.2500 0.2850 0.2400 0.2750 242,387 +0.04(+14.58%)
Nov 04, 2020 0.2400 0.2450 0.2300 0.2400 119,980 -0.01(-4.00%)
Nov 03, 2020 0.2500 0.2500 0.2500 0.2500 82,500 +0.02(+6.38%)
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.