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 (%)
Nov 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Nov 26, 2015 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Nov 25, 2015 0.0650 0.0850 0.0650 0.0850 21,000 +0.02(+30.77%)
Nov 24, 2015 0.0750 0.0750 0.0650 0.0650 19,000 -0.01(-13.33%)
Nov 23, 2015 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Nov 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 06, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 05, 2015 0.0750 0.0800 0.0750 0.0750 49,000 -0.01(-6.25%)
Nov 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 02, 2015 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Oct 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 12,815 +0.00(+0.00%)
Oct 28, 2015 0.0950 0.0950 0.0900 0.0900 72,000 -0.01(-5.26%)
Oct 27, 2015 0.0800 0.1100 0.0800 0.0950 142,295 +0.00(+0.00%)
Oct 21, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 28, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Sep 22, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2015 0.0850 0.0850 0.0800 0.0800 6,666 -0.01(-11.11%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 3,275 -0.01(-5.26%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 03, 2015 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
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.