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: 12:44 PM EDT, Jun 4, 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 29, 2021 0.1100 0.1150 0.1100 0.1100 107,262 +0.01(+4.76%)
Oct 28, 2021 0.1050 0.1050 0.1050 0.1050 3,100 -0.01(-4.55%)
Oct 27, 2021 0.1150 0.1150 0.1100 0.1100 213,000 -0.01(-4.35%)
Oct 26, 2021 0.1100 0.1150 0.1150 64,625 +0.01(+15.00%)
Oct 25, 2021 0.1050 0.1100 0.1000 0.1000 26,500 -0.00(-4.76%)
Oct 22, 2021 0.1050 0.1050 0.1050 0.1050 2,500 +0.00(+0.00%)
Oct 21, 2021 0.1000 0.1050 0.1000 0.1050 82,900 +0.01(+10.53%)
Oct 20, 2021 0.0950 0.0950 0.0950 0.0950 7,500 +0.00(+0.00%)
Oct 19, 2021 0.0950 0.1000 0.0950 0.0950 80,260 +0.01(+5.56%)
Oct 18, 2021 0.0900 0.0950 0.0900 0.0900 46,015 -0.01(-5.26%)
Oct 15, 2021 0.1000 0.1000 0.0950 0.0950 29,880 +0.01(+5.56%)
Oct 14, 2021 0.1000 0.1000 0.0850 0.0900 290,000 -0.01(-10.00%)
Oct 13, 2021 0.0850 0.1000 0.0850 0.1000 93,500 +0.01(+17.65%)
Oct 12, 2021 0.0800 0.0850 0.0800 0.0850 126,000 +0.01(+6.25%)
Oct 08, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 07, 2021 0.0750 0.0750 0.0750 0.0750 35,460 -0.01(-6.25%)
Oct 05, 2021 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 04, 2021 0.0800 0.0800 0.0750 0.0800 455,750 +0.00(+0.00%)
Oct 01, 2021 0.0850 0.0850 0.0800 0.0800 4,400 -0.01(-5.88%)
Sep 30, 2021 0.0850 0.0850 0.0850 0.0850 11,500 +0.01(+13.33%)
Sep 29, 2021 0.0850 0.0850 0.0750 0.0750 220,776 -0.01(-11.76%)
Sep 28, 2021 0.0850 0.0850 0.0850 0.0850 12,000 +0.00(+0.00%)
Sep 27, 2021 0.0850 0.0850 0.0850 0.0850 64,500 +0.01(+6.25%)
Sep 24, 2021 0.0800 0.0800 0.0800 0.0800 89,200 +0.01(+6.67%)
Sep 23, 2021 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Sep 22, 2021 0.0800 0.0800 0.0700 0.0750 44,100 +0.00(+7.14%)
Sep 21, 2021 0.0750 0.0750 0.0700 0.0700 218,268 -0.00(-6.67%)
Sep 20, 2021 0.0800 0.0800 0.0750 0.0750 185,300 -0.01(-16.67%)
Sep 17, 2021 0.0850 0.0900 0.0800 0.0900 183,647 +0.00(+0.00%)
Sep 16, 2021 0.0850 0.0900 0.0850 0.0900 5,000 +0.00(+0.00%)
Sep 15, 2021 0.0900 0.0900 0.0900 0.0900 54,000 +0.00(+0.00%)
Sep 14, 2021 0.0900 0.0900 0.0900 0.0900 7,000 +0.00(+0.00%)
Sep 13, 2021 0.1000 0.1000 0.0900 0.0900 154,800 -0.01(-10.00%)
Sep 10, 2021 0.1000 0.1000 0.1000 0.1000 9,000 +0.00(+0.00%)
Sep 09, 2021 0.1050 0.1050 0.1000 0.1000 16,500 +0.00(+0.00%)
Sep 08, 2021 0.1100 0.1150 0.1000 0.1000 7,226 -0.01(-9.09%)
Sep 07, 2021 0.1000 0.1100 0.1000 0.1100 15,657 +0.00(+0.00%)
Sep 03, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Sep 02, 2021 0.1050 0.1100 0.1050 0.1100 60,000 +0.01(+10.00%)
Sep 01, 2021 0.1100 0.1100 0.0950 0.1000 89,000 -0.01(-9.09%)
Aug 31, 2021 0.1250 0.1250 0.1100 0.1100 305,077 -0.01(-12.00%)
Aug 30, 2021 0.1100 0.1250 0.1100 0.1250 226,388 +0.01(+13.64%)
Aug 27, 2021 0.1000 0.1100 0.1000 0.1100 54,000 +0.01(+10.00%)
Aug 26, 2021 0.1000 0.1000 0.1000 0.1000 46,000 +0.01(+5.26%)
Aug 25, 2021 0.0900 0.0950 0.0900 0.0950 284,573 +0.00(+0.00%)
Aug 24, 2021 0.0950 0.0950 0.0900 0.0950 189,020 +0.00(+0.00%)
Aug 23, 2021 0.0950 0.0950 0.0950 0.0950 18,100 +0.01(+5.56%)
Aug 20, 2021 0.0900 0.0900 0.0900 0.0900 147,000 +0.00(+0.00%)
Aug 19, 2021 0.1000 0.1000 0.0900 0.0900 143,900 -0.01(-5.26%)
Aug 18, 2021 0.1100 0.1100 0.0950 0.0950 131,400 -0.01(-9.52%)
Aug 17, 2021 0.0950 0.1200 0.0950 0.1050 813,960 +0.01(+16.67%)
Aug 16, 2021 0.0800 0.0900 0.0800 0.0900 52,970 +0.00(+5.88%)
Aug 13, 2021 0.0850 0.0850 0.0850 0.0850 32,000 +0.00(+0.00%)
Aug 12, 2021 0.0850 0.0850 0.0800 0.0850 139,192 +0.01(+6.25%)
Aug 11, 2021 0.0800 0.0800 0.0800 0.0800 10,646 +0.00(+0.00%)
Aug 10, 2021 0.0800 0.0800 0.0800 0.0800 107,000 +0.00(+0.00%)
Aug 09, 2021 0.0950 0.0950 0.0800 0.0800 339,628 -0.01(-15.79%)
Aug 06, 2021 0.0950 0.0950 0.0950 0.0950 17,500 +0.00(+0.00%)
Aug 05, 2021 0.0850 0.0950 0.0850 0.0950 21,500 +0.00(+0.00%)
Aug 04, 2021 0.0950 0.0950 0.0950 0.0950 12,000 +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.