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

Precipitate Gold Corp (TSV: PRG )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 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 (%)
Oct 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2013 0.1450 0.1500 0.1450 0.1500 8,300 +0.01(+3.45%)
Oct 28, 2013 0.1200 0.1450 0.1150 0.1450 16,500 +0.02(+20.83%)
Oct 24, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Oct 23, 2013 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 21, 2013 0.1200 0.1200 0.1000 0.1000 11,302 -0.01(-9.09%)
Oct 17, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 08, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 07, 2013 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-4.35%)
Oct 03, 2013 0.1150 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 02, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 01, 2013 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+5.00%)
Sep 27, 2013 0.1100 0.1100 0.1000 0.1000 12,400 -0.01(-9.09%)
Sep 26, 2013 0.1000 0.1100 0.1000 0.1100 22,500 -0.01(-4.35%)
Sep 25, 2013 0.1100 0.1150 0.1000 0.1150 39,500 +0.01(+15.00%)
Sep 24, 2013 0.1100 0.1100 0.1000 0.1000 235,000 -0.01(-13.04%)
Sep 23, 2013 0.1150 0.1150 0.1150 0.1150 30,000 -0.00(-4.17%)
Sep 20, 2013 0.1300 0.1350 0.1200 0.1200 79,500 -0.02(-11.11%)
Sep 19, 2013 0.1250 0.1400 0.1200 0.1350 79,500 +0.03(+22.73%)
Sep 18, 2013 0.1200 0.1200 0.1100 0.1100 37,500 -0.03(-21.43%)
Sep 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 30, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 28, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 27, 2013 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-3.70%)
Aug 26, 2013 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-6.90%)
Aug 21, 2013 0.1450 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Aug 16, 2013 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 15, 2013 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Aug 14, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.03(+25.00%)
Aug 13, 2013 0.1350 0.1350 0.1200 0.1200 9,500 -0.02(-14.29%)
Aug 12, 2013 0.1400 0.1400 0.1400 0.1400 3,000 +0.02(+16.67%)
Aug 08, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 07, 2013 0.1250 0.1250 0.1250 0.1250 980 -0.02(-10.71%)
Jul 31, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 26, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 25, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 24, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 23, 2013 0.1300 0.1300 0.1250 0.1250 2,000 -0.01(-3.85%)
Jul 22, 2013 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jul 19, 2013 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Jul 18, 2013 0.1150 0.1400 0.1100 0.1400 20,500 +0.02(+16.67%)
Jul 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2013 0.1250 0.1300 0.1200 0.1200 30,000 -0.01(-7.69%)
Jul 15, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 11, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2013 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Jul 09, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 05, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 04, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 03, 2013 0.1250 0.1250 0.1250 0.1250 7,300 +0.01(+4.17%)
Jul 02, 2013 0.1050 0.1200 0.1050 0.1200 35,000 +0.02(+20.00%)
Jun 28, 2013 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jun 26, 2013 0.1100 0.1300 0.1100 0.1300 43,000 -0.01(-10.34%)
Jun 25, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 24, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 21, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 20, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 18, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jun 17, 2013 0.1450 0.1450 0.1450 0.1450 900 +0.02(+20.83%)
Jun 14, 2013 0.1350 0.1350 0.1200 0.1200 57,500 -0.03(-20.00%)
Jun 13, 2013 0.1750 0.1750 0.1500 0.1500 18,400 -0.01(-6.25%)
Jun 12, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 11, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jun 10, 2013 0.1450 0.1500 0.1450 0.1500 19,500 +0.01(+7.14%)
Jun 07, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
Jun 06, 2013 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Jun 05, 2013 0.1350 0.1350 0.1350 0.1350 18,400 -0.01(-6.90%)
Jun 04, 2013 0.1450 0.1450 0.1450 0.1450 16,500 -0.02(-12.12%)
Jun 03, 2013 0.1650 0.1650 0.1650 0.1650 147 +0.02(+13.79%)
May 31, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 30, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 29, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 28, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 27, 2013 0.1600 0.1600 0.1450 0.1450 27,500 -0.01(-3.33%)
May 24, 2013 0.1600 0.1600 0.1500 0.1500 20,000 -0.02(-11.76%)
May 23, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 22, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 21, 2013 0.1650 0.1700 0.1650 0.1700 19,500 +0.03(+17.24%)
May 17, 2013 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
May 16, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 15, 2013 0.1650 0.1650 0.1650 0.1650 1,000 +0.03(+22.22%)
May 13, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 09, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 08, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 07, 2013 0.1350 0.1350 0.1350 0.1350 2,100 -0.01(-6.90%)
May 06, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 03, 2013 0.1450 0.1450 0.1450 0.1450 5,300 +0.00(+0.00%)
May 02, 2013 0.1450 0.1500 0.1450 0.1450 35,000 +0.01(+11.54%)
May 01, 2013 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Apr 30, 2013 0.1350 0.1450 0.1350 0.1450 40,400 +0.01(+7.41%)
Apr 29, 2013 0.1550 0.1550 0.1350 0.1350 14,500 -0.01(-3.57%)
Apr 26, 2013 0.1400 0.1450 0.1400 0.1400 13,000 -0.00(-3.45%)
Apr 25, 2013 0.1250 0.1450 0.1250 0.1450 18,850 +0.01(+11.54%)
Apr 24, 2013 0.1400 0.1400 0.1300 0.1300 6,000 -0.01(-3.70%)
Apr 23, 2013 0.1600 0.1700 0.1350 0.1350 29,000 -0.02(-15.62%)
Apr 22, 2013 0.1400 0.1600 0.1400 0.1600 10,430 +0.00(+0.00%)
Apr 19, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Apr 18, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 17, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 16, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 15, 2013 0.1400 0.1700 0.1400 0.1700 5,500 +0.00(+0.00%)
Apr 12, 2013 0.1850 0.1850 0.1500 0.1700 87,705 -0.02(-10.53%)
Apr 11, 2013 0.1800 0.1950 0.1800 0.1900 24,900 +0.01(+2.70%)
Apr 10, 2013 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Apr 09, 2013 0.1900 0.1900 0.1750 0.1750 24,550 -0.02(-7.89%)
Apr 08, 2013 0.1950 0.2000 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 05, 2013 0.1950 0.1950 0.1850 0.1900 53,000 +0.01(+2.70%)
Apr 04, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 03, 2013 0.2100 0.2100 0.1850 0.1850 79,400 -0.02(-11.90%)
Apr 02, 2013 0.2300 0.2400 0.2100 0.2100 19,000 -0.02(-8.70%)
Apr 01, 2013 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Mar 28, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Mar 27, 2013 0.2100 0.2400 0.2100 0.2400 70,480 +0.03(+14.29%)
Mar 26, 2013 0.2100 0.2100 0.2100 0.2100 8,000 +0.01(+5.00%)
Mar 25, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Mar 22, 2013 0.2250 0.2250 0.2000 0.2050 20,200 +0.00(+2.50%)
Mar 21, 2013 0.2050 0.2150 0.2000 0.2000 42,000 -0.01(-6.98%)
Mar 20, 2013 0.2100 0.2150 0.2050 0.2150 44,000 +0.00(+0.00%)
Mar 19, 2013 0.2300 0.2350 0.2150 0.2150 51,000 -0.02(-6.52%)
Mar 18, 2013 0.2100 0.2300 0.2050 0.2300 118,900 +0.01(+4.55%)
Mar 15, 2013 0.2300 0.2300 0.2200 0.2200 13,450 +0.00(+0.00%)
Mar 14, 2013 0.2400 0.2400 0.2200 0.2200 15,000 -0.02(-8.33%)
Mar 13, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 12, 2013 0.2100 0.2400 0.2000 0.2400 20,000 +0.04(+20.00%)
Mar 11, 2013 0.2100 0.2100 0.2000 0.2000 19,199 -0.01(-4.76%)
Mar 08, 2013 0.2300 0.2350 0.2100 0.2100 61,000 -0.02(-8.70%)
Mar 07, 2013 0.2250 0.2300 0.2250 0.2300 16,500 +0.02(+9.52%)
Mar 06, 2013 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Mar 05, 2013 0.2050 0.2300 0.2000 0.2000 31,350 -0.01(-4.76%)
Mar 04, 2013 0.2400 0.2400 0.2100 0.2100 26,680 -0.03(-12.50%)
Mar 01, 2013 0.2400 0.2400 0.2400 0.2400 23,000 +0.03(+14.29%)
Feb 28, 2013 0.2150 0.2250 0.2100 0.2100 46,000 +0.00(+0.00%)
Feb 27, 2013 0.2100 0.2250 0.2050 0.2100 17,000 -0.02(-8.70%)
Feb 26, 2013 0.2500 0.2500 0.2200 0.2300 75,000 -0.02(-9.80%)
Feb 22, 2013 0.2550 0.2550 0.2550 0.2550 500 +0.01(+2.00%)
Feb 21, 2013 0.2400 0.2500 0.2400 0.2500 63,850 +0.01(+4.17%)
Feb 20, 2013 0.2800 0.2800 0.2400 0.2400 140,858 -0.04(-14.29%)
Feb 19, 2013 0.2550 0.2800 0.2550 0.2800 18,559 +0.03(+12.00%)
Feb 15, 2013 0.2500 0.2500 0.2500 0 -0.03(-10.71%)
Feb 14, 2013 0.2600 0.2800 0.2600 0.2800 15,415 -0.00(-1.75%)
Feb 13, 2013 0.2800 0.2850 0.2800 0.2850 20,495 -0.02(-5.00%)
Feb 12, 2013 0.2750 0.3000 0.2700 0.3000 85,000 +0.02(+9.09%)
Feb 11, 2013 0.2500 0.2750 0.2500 0.2750 34,100 +0.03(+10.00%)
Feb 08, 2013 0.2700 0.2700 0.2500 0.2500 6,000 -0.01(-3.85%)
Feb 07, 2013 0.2750 0.2750 0.2550 0.2600 39,500 -0.02(-5.45%)
Feb 06, 2013 0.2750 0.2750 0.2750 0.2750 10,000 +0.00(+0.00%)
Feb 04, 2013 0.2800 0.2800 0.2750 0.2750 17,500 +0.02(+5.77%)
Feb 01, 2013 0.2750 0.2900 0.2600 0.2600 46,500 +0.00(+0.00%)
Jan 31, 2013 0.2600 0.2600 0.2600 0.2600 12,700 +0.02(+8.33%)
Jan 30, 2013 0.2450 0.2450 0.2400 0.2400 16,750 -0.01(-4.00%)
Jan 29, 2013 0.2500 0.2500 0.2500 0.2500 8,000 +0.00(+0.00%)
Jan 28, 2013 0.2500 0.2650 0.2500 0.2500 32,800 +0.01(+2.04%)
Jan 25, 2013 0.2600 0.2600 0.2450 0.2450 21,000 -0.01(-2.00%)
Jan 24, 2013 0.2600 0.2600 0.2450 0.2500 98,060 -0.02(-7.41%)
Jan 23, 2013 0.2750 0.2750 0.2700 0.2700 30,000 +0.00(+0.00%)
Jan 22, 2013 0.2600 0.2700 0.2400 0.2700 64,000 +0.01(+3.85%)
Jan 21, 2013 0.2600 0.2600 0.2500 0.2600 58,000 +0.02(+8.33%)
Jan 18, 2013 0.2300 0.2400 0.2300 0.2400 113,300 +0.01(+4.35%)
Jan 17, 2013 0.2250 0.2300 0.2250 0.2300 36,000 -0.01(-4.17%)
Jan 16, 2013 0.2300 0.2400 0.2300 0.2400 37,200 +0.01(+6.67%)
Jan 15, 2013 0.2250 0.2250 0.2250 0.2250 500 +0.00(+0.00%)
Jan 14, 2013 0.2250 0.2250 0.2250 0.2250 28,000 +0.00(+0.00%)
Jan 11, 2013 0.2350 0.2350 0.2250 0.2250 28,750 -0.01(-4.26%)
Jan 10, 2013 0.2250 0.2350 0.2250 0.2350 21,600 +0.02(+9.30%)
Jan 09, 2013 0.2150 0.2150 0.2150 0.2150 18,200 -0.02(-10.42%)
Jan 08, 2013 0.2250 0.2400 0.2150 0.2400 46,000 +0.01(+6.67%)
Jan 07, 2013 0.2250 0.2250 0.2250 0.2250 26,000 +0.00(+0.00%)
Jan 04, 2013 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jan 03, 2013 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Jan 02, 2013 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Dec 31, 2012 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Dec 28, 2012 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 27, 2012 0.2350 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Dec 24, 2012 0.2350 0.2350 0.2350 0 +0.01(+4.44%)
Dec 21, 2012 0.1950 0.2250 0.1900 0.2250 60,000 +0.02(+12.50%)
Dec 20, 2012 0.2100 0.2100 0.2000 0.2000 117,300 +0.01(+2.56%)
Dec 19, 2012 0.2050 0.2150 0.1950 0.1950 149,600 -0.01(-4.88%)
Dec 18, 2012 0.2050 0.2050 0.2050 0.2050 1,000 +0.00(+2.50%)
Dec 17, 2012 0.2200 0.2200 0.2000 0.2000 100,800 -0.04(-18.37%)
Dec 14, 2012 0.2200 0.2450 0.2200 0.2450 67,400 +0.03(+13.95%)
Dec 13, 2012 0.2050 0.2150 0.2000 0.2150 28,000 -0.01(-2.27%)
Dec 12, 2012 0.2100 0.2200 0.1900 0.2200 17,700 +0.02(+10.00%)
Dec 11, 2012 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 10, 2012 0.2000 0.2000 0.2000 0.2000 2,500 -0.01(-6.98%)
Dec 07, 2012 0.2150 0.2150 0.2150 0.2150 4,500 +0.01(+7.50%)
Dec 06, 2012 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Dec 05, 2012 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Dec 04, 2012 0.2000 0.2000 0.1850 0.1900 21,300 +0.01(+2.70%)
Nov 30, 2012 0.2000 0.2000 0.1850 0.1850 38,550 -0.04(-15.91%)
Nov 29, 2012 0.2100 0.2200 0.2000 0.2200 101,500 +0.00(+0.00%)
Nov 28, 2012 0.2200 0.2200 0.2100 0.2200 21,000 -0.01(-4.35%)
Nov 27, 2012 0.2500 0.2500 0.2300 0.2300 27,900 -0.01(-4.17%)
Nov 26, 2012 0.2400 0.2400 0.2400 0.2400 5,000 -0.05(-17.24%)
Nov 24, 2012 0.2750 0.2900 0.2750 0.2900 82,000 +0.00(+0.00%)
Nov 23, 2012 0.2750 0.2900 0.2750 0.2900 82,000 +0.04(+16.00%)
Nov 22, 2012 0.2100 0.2500 0.2100 0.2500 55,000 +0.04(+19.05%)
Nov 21, 2012 0.2300 0.2300 0.2050 0.2100 119,295 -0.02(-8.70%)
Nov 20, 2012 0.2300 0.2300 0.2300 0.2300 5,000 +0.01(+4.55%)
Nov 19, 2012 0.2500 0.2500 0.2200 0.2200 18,700 -0.03(-12.00%)
Nov 16, 2012 0.2300 0.2500 0.2150 0.2500 75,500 +0.02(+6.38%)
Nov 15, 2012 0.2400 0.2550 0.2350 0.2350 36,000 -0.01(-2.08%)
Nov 14, 2012 0.2600 0.2600 0.2350 0.2400 36,500 -0.03(-11.11%)
Nov 13, 2012 0.2700 0.2700 0.2500 0.2700 49,500 +0.02(+8.00%)
Nov 12, 2012 0.2750 0.2750 0.2500 0.2500 75,600 -0.03(-9.09%)
Nov 09, 2012 0.2750 0.2800 0.2500 0.2750 58,260 -0.02(-6.78%)
Nov 08, 2012 0.2900 0.2950 0.2900 0.2950 41,124 +0.02(+7.27%)
Nov 07, 2012 0.2700 0.2750 0.2700 0.2750 4,250 -0.01(-5.17%)
Nov 06, 2012 0.3250 0.3250 0.2750 0.2900 71,648 -0.02(-4.92%)
Nov 05, 2012 0.3200 0.3200 0.3050 0.3050 30,800 -0.02(-6.15%)
Nov 02, 2012 0.3150 0.3250 0.3050 0.3250 30,000 -0.02(-4.41%)
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.