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 (%)
Nov 30, 2020 0.2200 0.2350 0.2200 0.2350 149,700 +0.01(+4.44%)
Nov 27, 2020 0.2300 0.2300 0.2200 0.2250 122,308 +0.01(+4.65%)
Nov 26, 2020 0.2500 0.2500 0.2150 0.2150 113,500 -0.02(-8.51%)
Nov 25, 2020 0.2450 0.2450 0.2350 0.2350 103,100 -0.01(-2.08%)
Nov 24, 2020 0.2350 0.2400 0.2300 0.2400 78,500 +0.00(+0.00%)
Nov 23, 2020 0.2400 0.2450 0.2400 0.2400 87,000 -0.01(-4.00%)
Nov 20, 2020 0.2500 0.2500 0.2500 0.2500 1,100 +0.00(+0.00%)
Nov 19, 2020 0.2500 0.2550 0.2450 0.2500 34,001 -0.01(-3.85%)
Nov 18, 2020 0.2600 0.2650 0.2600 0.2600 116,000 +0.00(+0.00%)
Nov 17, 2020 0.2600 0.2600 0.2600 0.2600 29,500 +0.00(+0.00%)
Nov 16, 2020 0.2700 0.2700 0.2550 0.2600 163,830 +0.00(+0.00%)
Nov 13, 2020 0.2600 0.2600 0.2550 0.2600 181,500 +0.01(+4.00%)
Nov 12, 2020 0.2300 0.2500 0.2300 0.2500 185,653 +0.02(+6.38%)
Nov 11, 2020 0.2550 0.2550 0.2300 0.2350 233,607 -0.02(-6.00%)
Nov 10, 2020 0.2800 0.2800 0.2450 0.2500 52,600 -0.01(-1.96%)
Nov 09, 2020 0.2800 0.2900 0.2550 0.2550 139,250 -0.02(-5.56%)
Nov 06, 2020 0.2800 0.3000 0.2700 0.2700 83,300 -0.01(-1.82%)
Nov 05, 2020 0.2500 0.2850 0.2400 0.2750 242,387 +0.04(+14.58%)
Nov 04, 2020 0.2400 0.2450 0.2300 0.2400 119,980 -0.01(-4.00%)
Nov 03, 2020 0.2500 0.2500 0.2500 0.2500 82,500 +0.02(+6.38%)
Nov 02, 2020 0.2400 0.2400 0.2350 0.2350 184,000 -0.01(-2.08%)
Oct 30, 2020 0.2350 0.2450 0.2350 0.2400 43,369 +0.01(+2.13%)
Oct 29, 2020 0.2400 0.2550 0.2350 0.2350 30,600 +0.00(+0.00%)
Oct 28, 2020 0.2500 0.2500 0.2350 0.2350 106,717 -0.01(-4.08%)
Oct 27, 2020 0.2400 0.2450 0.2400 0.2450 84,323 -0.01(-2.00%)
Oct 26, 2020 0.2600 0.2600 0.2450 0.2500 91,650 -0.01(-1.96%)
Oct 23, 2020 0.2750 0.2750 0.2500 0.2550 12,007 -0.01(-1.92%)
Oct 22, 2020 0.2850 0.2850 0.2500 0.2600 173,507 -0.02(-7.14%)
Oct 21, 2020 0.2900 0.2900 0.2750 0.2800 136,300 +0.01(+1.82%)
Oct 20, 2020 0.2900 0.2950 0.2750 0.2750 115,529 -0.01(-5.17%)
Oct 19, 2020 0.2950 0.2950 0.2900 0.2900 25,600 +0.00(+0.00%)
Oct 16, 2020 0.3000 0.3050 0.2900 0.2900 137,375 -0.02(-4.92%)
Oct 15, 2020 0.2900 0.3100 0.2900 0.3050 216,665 +0.01(+3.39%)
Oct 14, 2020 0.2700 0.2950 0.2600 0.2950 401,035 +0.03(+13.46%)
Oct 13, 2020 0.2500 0.2800 0.2500 0.2600 76,215 +0.00(+0.00%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Oct 08, 2020 0.2400 0.2400 0.2300 0.2350 158,000 -0.02(-6.00%)
Oct 07, 2020 0.2600 0.2600 0.2500 0.2500 57,000 -0.01(-1.96%)
Oct 06, 2020 0.2550 0.2600 0.2550 0.2550 14,050 +0.01(+2.00%)
Oct 05, 2020 0.2600 0.2600 0.2400 0.2500 271,888 -0.01(-3.85%)
Oct 02, 2020 0.2700 0.2700 0.2600 0.2600 17,000 -0.01(-1.89%)
Oct 01, 2020 0.2650 0.2650 0.2650 0.2650 162,695 +0.00(+0.00%)
Sep 30, 2020 0.2900 0.2900 0.2650 0.2650 58,500 -0.01(-3.64%)
Sep 29, 2020 0.2800 0.2850 0.2700 0.2750 98,339 -0.01(-1.79%)
Sep 28, 2020 0.2700 0.2800 0.2650 0.2800 102,625 +0.02(+5.66%)
Sep 25, 2020 0.2700 0.2700 0.2650 0.2650 65,000 -0.01(-1.85%)
Sep 24, 2020 0.2600 0.2800 0.2550 0.2700 184,766 +0.01(+1.89%)
Sep 23, 2020 0.2800 0.2900 0.2650 0.2650 341,950 -0.02(-7.02%)
Sep 22, 2020 0.2850 0.2900 0.2850 0.2850 67,109 +0.00(+0.00%)
Sep 21, 2020 0.3150 0.3150 0.2800 0.2850 210,950 -0.02(-5.00%)
Sep 18, 2020 0.3100 0.3100 0.3000 0.3000 52,305 -0.01(-3.23%)
Sep 17, 2020 0.3050 0.3100 0.3050 0.3100 81,370 +0.00(+0.00%)
Sep 16, 2020 0.3050 0.3100 0.3050 0.3100 91,450 +0.01(+1.64%)
Sep 15, 2020 0.3100 0.3100 0.3050 0.3050 122,566 +0.01(+1.67%)
Sep 14, 2020 0.3050 0.3150 0.3000 0.3000 56,600 +0.00(+0.00%)
Sep 11, 2020 0.3000 0.3000 0.3000 0.3000 38,500 -0.01(-3.23%)
Sep 10, 2020 0.2950 0.3100 0.2950 0.3100 34,800 +0.01(+3.33%)
Sep 09, 2020 0.3150 0.3150 0.2950 0.3000 44,670 +0.00(+0.00%)
Sep 08, 2020 0.3150 0.3150 0.2900 0.3000 164,666 -0.01(-3.23%)
Sep 04, 2020 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Sep 03, 2020 0.3050 0.3150 0.3050 0.3150 24,000 +0.01(+3.28%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3050 34,375 +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.