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 (%)
Dec 31, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Dec 30, 2021 0.1050 0.1100 0.1000 0.1000 22,262 -0.00(-4.76%)
Dec 29, 2021 0.1000 0.1050 0.1000 0.1050 253,800 +0.01(+10.53%)
Dec 24, 2021 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2021 0.0950 0.0950 0.0950 0.0950 76,000 +0.01(+5.56%)
Dec 22, 2021 0.0900 0.0900 0.0900 0.0900 86,700 +0.00(+5.88%)
Dec 21, 2021 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 20, 2021 0.0850 0.0850 0.0850 0.0850 13,000 +0.00(+0.00%)
Dec 17, 2021 0.0800 0.0850 0.0800 0.0850 44,000 +0.00(+0.00%)
Dec 16, 2021 0.0850 0.0850 0.0850 0.0850 20,000 +0.00(+0.00%)
Dec 14, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 13, 2021 0.0850 0.0850 0.0850 0.0850 24,000 -0.00(-5.56%)
Dec 10, 2021 0.0900 0.0900 0.0850 0.0900 23,000 +0.00(+5.88%)
Dec 09, 2021 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 08, 2021 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
Dec 07, 2021 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+5.88%)
Dec 06, 2021 0.0900 0.0900 0.0850 0.0850 83,000 -0.00(-5.56%)
Dec 03, 2021 0.0900 0.0900 0.0850 0.0900 89,000 +0.00(+5.88%)
Dec 02, 2021 0.0900 0.0900 0.0800 0.0850 88,620 +0.00(+0.00%)
Dec 01, 2021 0.0900 0.0900 0.0850 0.0850 36,802 -0.00(-5.56%)
Nov 29, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 26, 2021 0.0900 0.0950 0.0850 0.0900 65,142 -0.01(-5.26%)
Nov 25, 2021 0.0900 0.0950 0.0900 0.0950 48,420 +0.01(+5.56%)
Nov 23, 2021 0.0900 0.0900 0.0900 200 -0.01(-10.00%)
Nov 22, 2021 0.1000 0.1000 0.1000 0.1000 23,000 +0.01(+5.26%)
Nov 18, 2021 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Nov 17, 2021 0.0900 0.0900 0.0850 0.0900 41,639 +0.00(+5.88%)
Nov 16, 2021 0.1000 0.1000 0.0850 0.0850 437,461 -0.01(-10.53%)
Nov 15, 2021 0.1100 0.1100 0.0950 0.0950 136,812 -0.01(-9.52%)
Nov 12, 2021 0.1100 0.1100 0.1050 0.1050 81,020 +0.00(+5.00%)
Nov 11, 2021 0.1050 0.1050 0.1000 0.1000 78,500 -0.00(-4.76%)
Nov 09, 2021 0.1100 0.1100 0.1050 0.1050 17,000 -0.01(-8.70%)
Nov 08, 2021 0.1100 0.1150 0.1100 0.1150 40,500 +0.01(+15.00%)
Nov 05, 2021 0.1050 0.1050 0.1000 0.1000 38,039 -0.00(-4.76%)
Nov 04, 2021 0.1000 0.1050 0.1000 0.1050 41,500 +0.00(+0.00%)
Nov 03, 2021 0.1050 0.1050 0.1050 0.1050 30,000 +0.00(+5.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Nov 01, 2021 0.1100 0.1100 0.1000 0.1000 84,000 -0.01(-9.09%)
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%)
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.