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 (%)
Feb 28, 2014 0.1200 0.1200 0.1200 0.1200 57,500 +0.00(+0.00%)
Feb 27, 2014 0.1200 0.1200 0.1200 0.1200 15,000 +0.00(+0.00%)
Feb 26, 2014 0.1300 0.1300 0.1200 0.1200 7,700 +0.00(+4.35%)
Feb 25, 2014 0.1200 0.1200 0.1150 0.1150 32,000 +0.00(+0.00%)
Feb 21, 2014 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Feb 20, 2014 0.1150 0.1150 0.1150 0.1150 500 -0.00(-4.17%)
Feb 19, 2014 0.1200 0.1300 0.1150 0.1200 71,000 +0.00(+0.00%)
Feb 18, 2014 0.1200 0.1300 0.1200 0.1200 14,317 +0.00(+0.00%)
Feb 14, 2014 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 13, 2014 0.1200 0.1200 0.1200 0.1200 19,000 +0.00(+0.00%)
Feb 12, 2014 0.1200 0.1200 0.1200 0.1200 11,000 +0.00(+0.00%)
Feb 11, 2014 0.1100 0.1350 0.1100 0.1200 56,700 +0.01(+9.09%)
Feb 10, 2014 0.1100 0.1100 0.1100 0.1100 43,695 +0.00(+0.00%)
Feb 07, 2014 0.1100 0.1100 0.1000 0.1100 141,960 +0.00(+0.00%)
Feb 06, 2014 0.1100 0.1100 0.1100 0.1100 9,000 +0.01(+4.76%)
Feb 05, 2014 0.1000 0.1050 0.1000 0.1050 45,000 +0.00(+0.00%)
Feb 04, 2014 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Feb 03, 2014 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Jan 31, 2014 0.1000 0.1000 0.1000 0.1000 32,500 +0.00(+0.00%)
Jan 30, 2014 0.1000 0.1100 0.0950 0.1000 193,500 +0.00(+0.00%)
Jan 29, 2014 0.0950 0.1000 0.0900 0.1000 65,000 +0.00(+0.00%)
Jan 24, 2014 0.1000 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jan 23, 2014 0.1100 0.1100 0.1050 0.1050 28,644 -0.01(-4.55%)
Jan 21, 2014 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jan 20, 2014 0.1200 0.1200 0.1000 0.1050 196,900 -0.02(-16.00%)
Jan 17, 2014 0.1250 0.1250 0.1250 0.1250 4,000 +0.01(+13.64%)
Jan 16, 2014 0.1100 0.1100 0.1100 0.1100 12,800 -0.01(-8.33%)
Jan 14, 2014 0.1200 0.1200 0.1200 0.1200 0 +0.02(+26.32%)
Jan 13, 2014 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jan 09, 2014 0.0950 0.0950 0.0950 0.0950 0 -0.01(-9.52%)
Jan 03, 2014 0.1050 0.1050 0.1050 0 -0.03(-19.23%)
Jan 02, 2014 0.1300 0.1300 0.1300 0.1300 800 +0.01(+8.33%)
Dec 31, 2013 0.1200 0.1200 0.1200 0 +0.01(+14.29%)
Dec 30, 2013 0.1000 0.1050 0.0900 0.1050 23,000 +0.00(+5.00%)
Dec 27, 2013 0.1000 0.1000 0.1000 0.1000 17,000 +0.01(+5.26%)
Dec 24, 2013 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Dec 23, 2013 0.0900 0.0950 0.0900 0.0950 45,000 +0.01(+5.56%)
Dec 19, 2013 0.0900 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 18, 2013 0.0900 0.0900 0.0800 0.0800 25,000 -0.02(-20.00%)
Dec 17, 2013 0.1000 0.1000 0.1000 0.1000 43,500 +0.01(+5.26%)
Dec 16, 2013 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+5.56%)
Dec 13, 2013 0.0750 0.0900 0.0750 0.0900 36,000 +0.01(+20.00%)
Dec 12, 2013 0.0850 0.0850 0.0750 0.0750 75,500 -0.01(-16.67%)
Dec 11, 2013 0.0850 0.1000 0.0700 0.0900 401,200 -0.01(-10.00%)
Dec 06, 2013 0.1000 0.1000 0.1000 0 +0.02(+25.00%)
Dec 04, 2013 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 03, 2013 0.0950 0.0950 0.0850 0.0850 53,500 -0.01(-15.00%)
Dec 02, 2013 0.1000 0.1000 0.1000 0.1000 8,900 -0.00(-4.76%)
Nov 29, 2013 0.1050 0.1050 0.1000 0.1050 21,500 -0.01(-8.70%)
Nov 28, 2013 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+9.52%)
Nov 27, 2013 0.1100 0.1100 0.1050 0.1050 2,000 +0.00(+0.00%)
Nov 25, 2013 0.1050 0.1050 0.1050 0 -0.03(-22.22%)
Nov 21, 2013 0.1350 0.1350 0.1350 0.1350 0 +0.04(+35.00%)
Nov 15, 2013 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Nov 14, 2013 0.1000 0.1000 0.1000 0.1000 3,000 -0.02(-20.00%)
Nov 07, 2013 0.1250 0.1250 0.1250 0 +0.02(+25.00%)
Nov 06, 2013 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Nov 05, 2013 0.1150 0.1150 0.1000 0.1000 34,000 -0.01(-9.09%)
Nov 01, 2013 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
Oct 30, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Oct 29, 2013 0.1450 0.1500 0.1450 0.1500 8,300 +0.01(+3.45%)
Oct 28, 2013 0.1200 0.1450 0.1150 0.1450 16,500 +0.02(+20.83%)
Oct 24, 2013 0.1200 0.1200 0.1200 0.1200 0 +0.02(+20.00%)
Oct 23, 2013 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 22, 2013 0.1000 0.1000 0.1000 0.1000 1,500 +0.00(+0.00%)
Oct 21, 2013 0.1200 0.1200 0.1000 0.1000 11,302 -0.01(-9.09%)
Oct 17, 2013 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Oct 08, 2013 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 07, 2013 0.1100 0.1100 0.1100 0.1100 4,500 -0.01(-4.35%)
Oct 03, 2013 0.1150 0.1150 0.1150 0.1150 0 +0.01(+9.52%)
Oct 02, 2013 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Oct 01, 2013 0.1000 0.1050 0.1000 0.1050 22,000 +0.00(+5.00%)
Sep 27, 2013 0.1100 0.1100 0.1000 0.1000 12,400 -0.01(-9.09%)
Sep 26, 2013 0.1000 0.1100 0.1000 0.1100 22,500 -0.01(-4.35%)
Sep 25, 2013 0.1100 0.1150 0.1000 0.1150 39,500 +0.01(+15.00%)
Sep 24, 2013 0.1100 0.1100 0.1000 0.1000 235,000 -0.01(-13.04%)
Sep 23, 2013 0.1150 0.1150 0.1150 0.1150 30,000 -0.00(-4.17%)
Sep 20, 2013 0.1300 0.1350 0.1200 0.1200 79,500 -0.02(-11.11%)
Sep 19, 2013 0.1250 0.1400 0.1200 0.1350 79,500 +0.03(+22.73%)
Sep 18, 2013 0.1200 0.1200 0.1100 0.1100 37,500 -0.03(-21.43%)
Sep 16, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 03, 2013 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 30, 2013 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 28, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Aug 27, 2013 0.1300 0.1300 0.1300 0.1300 12,000 -0.01(-3.70%)
Aug 26, 2013 0.1350 0.1350 0.1350 0.1350 1,500 -0.01(-6.90%)
Aug 21, 2013 0.1450 0.1450 0.1450 0.1450 0 -0.03(-17.14%)
Aug 16, 2013 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Aug 15, 2013 0.1800 0.1800 0.1800 0.1800 5,000 +0.03(+20.00%)
Aug 14, 2013 0.1500 0.1500 0.1500 0.1500 3,000 +0.03(+25.00%)
Aug 13, 2013 0.1350 0.1350 0.1200 0.1200 9,500 -0.02(-14.29%)
Aug 12, 2013 0.1400 0.1400 0.1400 0.1400 3,000 +0.02(+16.67%)
Aug 08, 2013 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Aug 07, 2013 0.1250 0.1250 0.1250 0.1250 980 -0.02(-10.71%)
Jul 31, 2013 0.1400 0.1400 0.1400 0 +0.02(+12.00%)
Jul 26, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 25, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 24, 2013 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 23, 2013 0.1300 0.1300 0.1250 0.1250 2,000 -0.01(-3.85%)
Jul 22, 2013 0.1300 0.1300 0.1300 0.1300 10,000 +0.00(+0.00%)
Jul 19, 2013 0.1300 0.1300 0.1300 0.1300 25,000 -0.01(-7.14%)
Jul 18, 2013 0.1150 0.1400 0.1100 0.1400 20,500 +0.02(+16.67%)
Jul 17, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Jul 16, 2013 0.1250 0.1300 0.1200 0.1200 30,000 -0.01(-7.69%)
Jul 15, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 12, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 11, 2013 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 10, 2013 0.1300 0.1300 0.1300 0.1300 2,500 +0.01(+4.00%)
Jul 09, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 08, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 05, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 04, 2013 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jul 03, 2013 0.1250 0.1250 0.1250 0.1250 7,300 +0.01(+4.17%)
Jul 02, 2013 0.1050 0.1200 0.1050 0.1200 35,000 +0.02(+20.00%)
Jun 28, 2013 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jun 26, 2013 0.1100 0.1300 0.1100 0.1300 43,000 -0.01(-10.34%)
Jun 25, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 24, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 21, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 20, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 18, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jun 17, 2013 0.1450 0.1450 0.1450 0.1450 900 +0.02(+20.83%)
Jun 14, 2013 0.1350 0.1350 0.1200 0.1200 57,500 -0.03(-20.00%)
Jun 13, 2013 0.1750 0.1750 0.1500 0.1500 18,400 -0.01(-6.25%)
Jun 12, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 11, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jun 10, 2013 0.1450 0.1500 0.1450 0.1500 19,500 +0.01(+7.14%)
Jun 07, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
Jun 06, 2013 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Jun 05, 2013 0.1350 0.1350 0.1350 0.1350 18,400 -0.01(-6.90%)
Jun 04, 2013 0.1450 0.1450 0.1450 0.1450 16,500 -0.02(-12.12%)
Jun 03, 2013 0.1650 0.1650 0.1650 0.1650 147 +0.02(+13.79%)
May 31, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 30, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 29, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 28, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 27, 2013 0.1600 0.1600 0.1450 0.1450 27,500 -0.01(-3.33%)
May 24, 2013 0.1600 0.1600 0.1500 0.1500 20,000 -0.02(-11.76%)
May 23, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 22, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 21, 2013 0.1650 0.1700 0.1650 0.1700 19,500 +0.03(+17.24%)
May 17, 2013 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
May 16, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 15, 2013 0.1650 0.1650 0.1650 0.1650 1,000 +0.03(+22.22%)
May 13, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 09, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 08, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 07, 2013 0.1350 0.1350 0.1350 0.1350 2,100 -0.01(-6.90%)
May 06, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 03, 2013 0.1450 0.1450 0.1450 0.1450 5,300 +0.00(+0.00%)
May 02, 2013 0.1450 0.1500 0.1450 0.1450 35,000 +0.01(+11.54%)
May 01, 2013 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Apr 30, 2013 0.1350 0.1450 0.1350 0.1450 40,400 +0.01(+7.41%)
Apr 29, 2013 0.1550 0.1550 0.1350 0.1350 14,500 -0.01(-3.57%)
Apr 26, 2013 0.1400 0.1450 0.1400 0.1400 13,000 -0.00(-3.45%)
Apr 25, 2013 0.1250 0.1450 0.1250 0.1450 18,850 +0.01(+11.54%)
Apr 24, 2013 0.1400 0.1400 0.1300 0.1300 6,000 -0.01(-3.70%)
Apr 23, 2013 0.1600 0.1700 0.1350 0.1350 29,000 -0.02(-15.62%)
Apr 22, 2013 0.1400 0.1600 0.1400 0.1600 10,430 +0.00(+0.00%)
Apr 19, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Apr 18, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 17, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 16, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 15, 2013 0.1400 0.1700 0.1400 0.1700 5,500 +0.00(+0.00%)
Apr 12, 2013 0.1850 0.1850 0.1500 0.1700 87,705 -0.02(-10.53%)
Apr 11, 2013 0.1800 0.1950 0.1800 0.1900 24,900 +0.01(+2.70%)
Apr 10, 2013 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Apr 09, 2013 0.1900 0.1900 0.1750 0.1750 24,550 -0.02(-7.89%)
Apr 08, 2013 0.1950 0.2000 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 05, 2013 0.1950 0.1950 0.1850 0.1900 53,000 +0.01(+2.70%)
Apr 04, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 03, 2013 0.2100 0.2100 0.1850 0.1850 79,400 -0.02(-11.90%)
Apr 02, 2013 0.2300 0.2400 0.2100 0.2100 19,000 -0.02(-8.70%)
Apr 01, 2013 0.2300 0.2300 0.2300 0.2300 8,500 +0.00(+0.00%)
Mar 28, 2013 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Mar 27, 2013 0.2100 0.2400 0.2100 0.2400 70,480 +0.03(+14.29%)
Mar 26, 2013 0.2100 0.2100 0.2100 0.2100 8,000 +0.01(+5.00%)
Mar 25, 2013 0.2000 0.2000 0.2000 0.2000 1,000 -0.00(-2.44%)
Mar 22, 2013 0.2250 0.2250 0.2000 0.2050 20,200 +0.00(+2.50%)
Mar 21, 2013 0.2050 0.2150 0.2000 0.2000 42,000 -0.01(-6.98%)
Mar 20, 2013 0.2100 0.2150 0.2050 0.2150 44,000 +0.00(+0.00%)
Mar 19, 2013 0.2300 0.2350 0.2150 0.2150 51,000 -0.02(-6.52%)
Mar 18, 2013 0.2100 0.2300 0.2050 0.2300 118,900 +0.01(+4.55%)
Mar 15, 2013 0.2300 0.2300 0.2200 0.2200 13,450 +0.00(+0.00%)
Mar 14, 2013 0.2400 0.2400 0.2200 0.2200 15,000 -0.02(-8.33%)
Mar 13, 2013 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 12, 2013 0.2100 0.2400 0.2000 0.2400 20,000 +0.04(+20.00%)
Mar 11, 2013 0.2100 0.2100 0.2000 0.2000 19,199 -0.01(-4.76%)
Mar 08, 2013 0.2300 0.2350 0.2100 0.2100 61,000 -0.02(-8.70%)
Mar 07, 2013 0.2250 0.2300 0.2250 0.2300 16,500 +0.02(+9.52%)
Mar 06, 2013 0.2100 0.2100 0.2100 0.2100 3,000 +0.01(+5.00%)
Mar 05, 2013 0.2050 0.2300 0.2000 0.2000 31,350 -0.01(-4.76%)
Mar 04, 2013 0.2400 0.2400 0.2100 0.2100 26,680 -0.03(-12.50%)
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.