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, 2022 0.1200 0.1200 0.1200 0.1200 2,800 -0.01(-4.00%)
Jan 28, 2022 0.1250 0.1250 0.1250 0.1250 20,899 +0.01(+8.70%)
Jan 27, 2022 0.1150 0.1150 0.1150 0.1150 15,017 -0.01(-8.00%)
Jan 26, 2022 0.1200 0.1250 0.1200 0.1250 32,000 -0.01(-3.85%)
Jan 25, 2022 0.1350 0.1350 0.1300 0.1300 36,296 +0.00(+0.00%)
Jan 24, 2022 0.1200 0.1300 0.1100 0.1300 87,553 +0.00(+0.00%)
Jan 21, 2022 0.1400 0.1400 0.1250 0.1300 230,654 -0.01(-10.34%)
Jan 20, 2022 0.1500 0.1500 0.1400 0.1450 100,896 +0.00(+0.00%)
Jan 19, 2022 0.1300 0.1450 0.1300 0.1450 137,500 +0.01(+11.54%)
Jan 18, 2022 0.1250 0.1300 0.1250 0.1300 42,500 +0.01(+4.00%)
Jan 14, 2022 0.1250 0 -0.02(-10.71%)
Jan 13, 2022 0.1350 0.1400 0.1350 0.1400 19,000 +0.01(+3.70%)
Jan 12, 2022 0.1400 0.1400 0.1300 0.1350 284,415 +0.01(+3.85%)
Jan 11, 2022 0.1400 0.1450 0.1300 0.1300 192,000 -0.01(-3.70%)
Jan 10, 2022 0.1300 0.1350 0.1200 0.1350 146,694 +0.01(+8.00%)
Jan 07, 2022 0.1200 0.1300 0.1200 0.1250 106,500 +0.01(+8.70%)
Jan 06, 2022 0.1200 0.1200 0.1150 0.1150 130,454 -0.01(-11.54%)
Jan 05, 2022 0.1300 0.1350 0.1300 0.1300 337,800 +0.00(+0.00%)
Jan 04, 2022 0.1100 0.1450 0.1000 0.1300 662,232 +0.03(+23.81%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1000 22,262 -0.00(-4.76%)
Dec 29, 2021 0.1000 0.1050 0.1000 0.1050 253,800 +0.01(+10.53%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.01(+5.56%)
Dec 22, 2021 0.0900 0.0900 0.0900 0.0900 86,700 +0.00(+5.88%)
Dec 21, 2021 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 20, 2021 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Dec 17, 2021 0.0800 0.0850 0.0800 0.0850 44,000 +0.00(+0.00%)
Dec 16, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0900 0.0850 0.0900 23,000 +0.00(+5.88%)
Dec 09, 2021 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
Dec 07, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 06, 2021 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Dec 03, 2021 0.0900 0.0900 0.0850 0.0900 89,000 +0.00(+5.88%)
Dec 02, 2021 0.0900 0.0900 0.0800 0.0850 88,620 +0.00(+0.00%)
Dec 01, 2021 0.0900 0.0900 0.0850 0.0850 36,802 -0.00(-5.56%)
Nov 29, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 26, 2021 0.0900 0.0950 0.0850 0.0900 65,142 -0.01(-5.26%)
Nov 25, 2021 0.0900 0.0950 0.0900 0.0950 48,420 +0.01(+5.56%)
Nov 23, 2021 0.0900 0.0900 0.0900 200 -0.01(-10.00%)
Nov 22, 2021 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Nov 18, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 17, 2021 0.0900 0.0900 0.0850 0.0900 41,639 +0.00(+5.88%)
Nov 16, 2021 0.1000 0.1000 0.0850 0.0850 437,461 -0.01(-10.53%)
Nov 15, 2021 0.1100 0.1100 0.0950 0.0950 136,812 -0.01(-9.52%)
Nov 12, 2021 0.1100 0.1100 0.1050 0.1050 81,020 +0.00(+5.00%)
Nov 11, 2021 0.1050 0.1050 0.1000 0.1000 78,500 -0.00(-4.76%)
Nov 09, 2021 0.1100 0.1100 0.1050 0.1050 17,000 -0.01(-8.70%)
Nov 08, 2021 0.1100 0.1150 0.1100 0.1150 40,500 +0.01(+15.00%)
Nov 05, 2021 0.1050 0.1050 0.1000 0.1000 38,039 -0.00(-4.76%)
Nov 04, 2021 0.1000 0.1050 0.1000 0.1050 41,500 +0.00(+0.00%)
Nov 03, 2021 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+5.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
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.