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

Precipitate Gold Corp (TSV: PRG )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:29 PM EDT, Jun 13, 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 (%)
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%)
Nov 01, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
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%)
Aug 01, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 31, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 30, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2012 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Jul 23, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 20, 2012 0.2800 0.2800 0.2600 0.2600 20,000 -0.03(-10.34%)
Jul 19, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jul 18, 2012 0.2900 0.2900 0.2900 0.2900 2,000 +0.04(+16.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 16, 2012 0.2900 0.2900 0.2500 0.2500 52,000 -0.01(-3.85%)
Jul 13, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 12, 2012 0.2650 0.2650 0.2600 0.2600 60,000 +0.00(+0.00%)
Jul 11, 2012 0.2600 0.2600 0.2600 0.2600 55,000 +0.00(+0.00%)
Jul 10, 2012 0.2650 0.2650 0.2600 0.2600 45,000 -0.01(-3.70%)
Jul 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 06, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 05, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 04, 2012 0.3000 0.3000 0.2700 0.2700 10,050 -0.05(-15.62%)
Jul 03, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.01(+3.23%)
Jun 29, 2012 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jun 28, 2012 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 27, 2012 0.3100 0.3100 0.2800 0.2800 55,250 -0.03(-9.68%)
Jun 26, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 25, 2012 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Jun 22, 2012 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Jun 21, 2012 0.3000 0.3000 0.2900 0.3000 21,000 -0.01(-3.23%)
Jun 20, 2012 0.3100 0.3100 0.3100 0.3100 14,000 +0.00(+0.00%)
Jun 19, 2012 0.3100 0.3100 0.3100 0.3100 2,600 +0.00(+0.00%)
Jun 18, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 15, 2012 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jun 14, 2012 0.3100 0.3200 0.2800 0.3100 52,000 +0.00(+0.00%)
Jun 13, 2012 0.3000 0.3100 0.3000 0.3100 41,000 +0.01(+1.64%)
Jun 12, 2012 0.3250 0.3250 0.3050 0.3050 45,800 -0.04(-12.86%)
Jun 11, 2012 0.3300 0.3950 0.3300 0.3500 15,000 -0.02(-5.41%)
Jun 08, 2012 0.3600 0.4000 0.3600 0.3700 28,000 -0.01(-2.63%)
Jun 07, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 05, 2012 0.4000 0.4000 0.3800 0.3800 10,000 -0.03(-7.32%)
Jun 04, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 02, 2012 0.4600 0.4600 0.3800 0.4100 130,750 +0.00(+0.00%)
Jun 01, 2012 0.4600 0.4600 0.3800 0.4100 130,750 -0.06(-12.77%)
May 31, 2012 0.4350 0.4700 0.4350 0.4700 11,000 +0.00(+0.00%)
May 30, 2012 0.4300 0.4700 0.4300 0.4700 6,400 +0.04(+9.30%)
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.