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 (%)
Dec 31, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Dec 30, 2020 0.2300 0.2350 0.2300 0.2350 49,400 +0.00(+0.00%)
Dec 29, 2020 0.2200 0.2350 0.2200 0.2350 77,600 +0.00(+0.00%)
Dec 24, 2020 0.2350 0.2350 0.2350 0 +0.01(+6.82%)
Dec 23, 2020 0.2400 0.2400 0.2200 0.2200 20,930 -0.01(-4.35%)
Dec 22, 2020 0.2450 0.2450 0.2300 0.2300 152,158 -0.02(-8.00%)
Dec 21, 2020 0.2500 0.2550 0.2500 0.2500 40,550 +0.01(+4.17%)
Dec 18, 2020 0.2450 0.2450 0.2350 0.2400 75,029 +0.01(+2.13%)
Dec 17, 2020 0.2300 0.2350 0.2300 0.2350 119,990 +0.00(+2.17%)
Dec 16, 2020 0.2350 0.2350 0.2100 0.2300 70,550 +0.01(+2.22%)
Dec 15, 2020 0.1950 0.2300 0.1850 0.2250 299,688 +0.04(+18.42%)
Dec 14, 2020 0.2150 0.2150 0.1900 0.1900 21,700 -0.01(-5.00%)
Dec 11, 2020 0.1900 0.2000 0.1900 0.2000 40,000 +0.01(+5.26%)
Dec 10, 2020 0.1700 0.2100 0.1700 0.1900 1,213,535 +0.05(+35.71%)
Dec 09, 2020 0.2250 0.2250 0.1400 0.1400 1,453,309 -0.08(-37.78%)
Dec 08, 2020 0.2250 0.2250 0.2100 0.2250 251,839 +0.01(+2.27%)
Dec 07, 2020 0.2500 0.2600 0.2150 0.2200 299,740 -0.03(-12.00%)
Dec 04, 2020 0.2550 0.2550 0.2500 0.2500 22,500 +0.01(+4.17%)
Dec 03, 2020 0.2250 0.2400 0.2250 0.2400 38,500 +0.02(+9.09%)
Dec 02, 2020 0.2300 0.2300 0.2200 0.2200 109,500 -0.01(-2.22%)
Dec 01, 2020 0.2500 0.2500 0.2250 0.2250 244,333 -0.01(-4.26%)
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%)
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.