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 (%)
Oct 31, 2012 0.3400 0.3400 0.3400 0.3400 5,000 +0.02(+4.62%)
Oct 30, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 29, 2012 0.3250 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Oct 26, 2012 0.3400 0.3400 0.3250 0.3250 5,000 -0.02(-4.41%)
Oct 25, 2012 0.3500 0.3500 0.3400 0.3400 20,000 +0.01(+3.03%)
Oct 24, 2012 0.3400 0.3400 0.3300 0.3300 50,300 -0.02(-5.71%)
Oct 23, 2012 0.3500 0.3800 0.3400 0.3500 80,875 -0.03(-7.89%)
Oct 19, 2012 0.3850 0.3850 0.3650 0.3800 21,319 -0.01(-1.30%)
Oct 18, 2012 0.3850 0.3850 0.3850 0.3850 3,000 +0.04(+10.00%)
Oct 17, 2012 0.3500 0.3500 0.3500 0.3500 20,500 -0.04(-9.09%)
Oct 16, 2012 0.3900 0.3900 0.3750 0.3850 50,000 -0.02(-3.75%)
Oct 15, 2012 0.3800 0.4000 0.3800 0.4000 4,500 +0.03(+6.67%)
Oct 12, 2012 0.3500 0.3750 0.3500 0.3750 15,000 +0.03(+7.14%)
Oct 11, 2012 0.3800 0.3800 0.3500 0.3500 88,500 -0.04(-9.09%)
Oct 10, 2012 0.4000 0.4000 0.3850 0.3850 18,500 -0.02(-3.75%)
Oct 09, 2012 0.4000 0.4000 0.4000 0.4000 20,500 +0.00(+0.00%)
Oct 05, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Oct 04, 2012 0.4000 0.4100 0.4000 0.4000 77,000 +0.00(+0.00%)
Oct 03, 2012 0.3800 0.4000 0.3800 0.4000 117,000 +0.03(+6.67%)
Oct 02, 2012 0.3900 0.4000 0.3750 0.3750 34,600 -0.01(-2.60%)
Oct 01, 2012 0.3850 0.4000 0.3850 0.3850 65,300 -0.02(-3.75%)
Sep 28, 2012 0.3850 0.4000 0.3750 0.4000 76,800 +0.01(+2.56%)
Sep 27, 2012 0.3900 0.4000 0.3800 0.3900 92,700 +0.00(+0.00%)
Sep 26, 2012 0.3700 0.3900 0.3650 0.3900 35,200 +0.02(+4.00%)
Sep 25, 2012 0.4000 0.4000 0.3600 0.3750 219,750 -0.05(-11.76%)
Sep 24, 2012 0.4400 0.4400 0.4200 0.4250 48,130 -0.02(-3.41%)
Sep 21, 2012 0.4600 0.4700 0.4400 0.4400 58,620 -0.02(-4.35%)
Sep 20, 2012 0.4150 0.4600 0.4000 0.4600 141,950 +0.04(+9.52%)
Sep 19, 2012 0.4300 0.4300 0.4000 0.4200 28,650 +0.00(+0.00%)
Sep 18, 2012 0.3900 0.4200 0.3900 0.4200 170,395 +0.03(+7.69%)
Sep 17, 2012 0.4000 0.4100 0.3900 0.3900 37,100 -0.01(-2.50%)
Sep 14, 2012 0.4000 0.4000 0.3650 0.4000 184,200 +0.00(+0.00%)
Sep 13, 2012 0.3950 0.4000 0.3950 0.4000 16,000 +0.01(+2.56%)
Sep 12, 2012 0.4100 0.4100 0.3800 0.3900 57,765 -0.01(-2.50%)
Sep 11, 2012 0.4100 0.4100 0.3750 0.4000 102,000 -0.01(-1.23%)
Sep 10, 2012 0.4400 0.4400 0.4050 0.4050 111,241 -0.01(-3.57%)
Sep 07, 2012 0.4100 0.4300 0.3900 0.4200 385,650 +0.02(+6.33%)
Sep 06, 2012 0.4000 0.4100 0.3900 0.3950 116,000 +0.02(+3.95%)
Sep 05, 2012 0.3850 0.3850 0.3800 0.3800 40,300 +0.00(+0.00%)
Sep 04, 2012 0.4100 0.4100 0.3800 0.3800 41,150 -0.03(-6.17%)
Aug 31, 2012 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Aug 30, 2012 0.3700 0.3900 0.3500 0.3800 110,400 +0.00(+0.00%)
Aug 29, 2012 0.3950 0.4000 0.3800 0.3800 48,000 -0.07(-15.56%)
Aug 27, 2012 0.4650 0.5500 0.4400 0.4500 819,173 +0.01(+2.27%)
Aug 24, 2012 0.4700 0.4700 0.4350 0.4400 106,475 -0.03(-5.38%)
Aug 23, 2012 0.4500 0.4850 0.4400 0.4650 267,500 +0.03(+6.90%)
Aug 22, 2012 0.4900 0.4900 0.4350 0.4350 407,240 -0.09(-16.35%)
Aug 21, 2012 0.5500 0.6200 0.4850 0.5200 862,280 +0.00(+0.00%)
Aug 20, 2012 0.4300 0.5500 0.4300 0.5200 846,783 +0.10(+23.81%)
Aug 17, 2012 0.3800 0.4700 0.3800 0.4200 1,443,383 +0.04(+10.53%)
Aug 16, 2012 0.3500 0.4600 0.3300 0.3800 305,000 +0.13(+52.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 14, 2012 0.2300 0.2500 0.2300 0.2500 16,500 +0.00(+0.00%)
Aug 13, 2012 0.2800 0.2800 0.2500 0.2500 23,000 -0.03(-9.09%)
Aug 11, 2012 0.2700 0.2750 0.2700 0.2750 58,500 +0.00(+0.00%)
Aug 10, 2012 0.2700 0.2750 0.2700 0.2750 58,500 +0.01(+1.85%)
Aug 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 08, 2012 0.2700 0.2700 0.2700 0.2700 1,000 +0.04(+17.39%)
Aug 07, 2012 0.2500 0.2500 0.2300 0.2300 13,500 -0.06(-20.69%)
Aug 03, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 02, 2012 0.2900 0.2950 0.2900 0.2900 40,000 +0.04(+16.00%)
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.