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 (%)
Feb 28, 2017 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 27, 2017 0.1400 0.1400 0.1250 0.1250 223,090 -0.01(-3.85%)
Feb 24, 2017 0.1250 0.1350 0.1250 0.1300 199,700 +0.00(+0.00%)
Feb 23, 2017 0.1250 0.1300 0.1250 0.1300 117,500 +0.01(+4.00%)
Feb 22, 2017 0.1250 0.1250 0.1250 0.1250 23,000 +0.00(+0.00%)
Feb 21, 2017 0.1250 0.1250 0.1250 0.1250 11,000 -0.01(-3.85%)
Feb 17, 2017 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Feb 16, 2017 0.1250 0.1300 0.1250 0.1300 34,800 +0.00(+0.00%)
Feb 15, 2017 0.1300 0.1300 0.1300 0.1300 190,152 +0.00(+0.00%)
Feb 14, 2017 0.1350 0.1350 0.1250 0.1300 183,600 -0.01(-3.70%)
Feb 13, 2017 0.1200 0.1500 0.1150 0.1350 548,704 +0.02(+17.39%)
Feb 10, 2017 0.1150 0.1150 0.1150 0.1150 107,000 +0.00(+0.00%)
Feb 09, 2017 0.1150 0.1200 0.1100 0.1150 186,005 -0.00(-4.17%)
Feb 08, 2017 0.1200 0.1200 0.1150 0.1200 187,500 +0.00(+0.00%)
Feb 07, 2017 0.1250 0.1250 0.1150 0.1200 69,346 +0.00(+0.00%)
Feb 06, 2017 0.1200 0.1250 0.1200 0.1200 157,000 +0.00(+0.00%)
Feb 03, 2017 0.1150 0.1200 0.1100 0.1200 136,500 +0.00(+0.00%)
Feb 02, 2017 0.1100 0.1200 0.1100 0.1200 234,000 +0.00(+0.00%)
Feb 01, 2017 0.1150 0.1200 0.1100 0.1200 197,214 +0.00(+4.35%)
Jan 31, 2017 0.1200 0.1200 0.1150 0.1150 55,376 +0.00(+0.00%)
Jan 30, 2017 0.1200 0.1200 0.1150 0.1150 207,000 -0.00(-4.17%)
Jan 27, 2017 0.1250 0.1250 0.1150 0.1200 519,000 +0.00(+0.00%)
Jan 26, 2017 0.1200 0.1250 0.1200 0.1200 415,351 -0.01(-4.00%)
Jan 25, 2017 0.1300 0.1300 0.1250 0.1250 146,800 +0.00(+0.00%)
Jan 24, 2017 0.1300 0.1300 0.1250 0.1250 85,000 -0.01(-7.41%)
Jan 23, 2017 0.1350 0.1400 0.1250 0.1350 345,000 +0.01(+8.00%)
Jan 20, 2017 0.1300 0.1500 0.1250 0.1250 248,416 +0.00(+0.00%)
Jan 19, 2017 0.1600 0.1600 0.1050 0.1250 1,549,230 -0.05(-26.47%)
Jan 18, 2017 0.1800 0.1800 0.1700 0.1700 41,400 -0.01(-8.11%)
Jan 17, 2017 0.1850 0.1850 0.1800 0.1850 66,000 +0.00(+0.00%)
Jan 16, 2017 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
Jan 13, 2017 0.1800 0.1900 0.1800 0.1800 40,000 -0.01(-5.26%)
Jan 12, 2017 0.1900 0.1950 0.1750 0.1900 218,500 +0.00(+0.00%)
Jan 11, 2017 0.1850 0.1900 0.1800 0.1900 110,000 +0.01(+2.70%)
Jan 10, 2017 0.1900 0.2000 0.1800 0.1850 271,700 +0.01(+2.78%)
Jan 09, 2017 0.1850 0.1900 0.1800 0.1800 135,000 -0.02(-10.00%)
Jan 06, 2017 0.2000 0.2000 0.1900 0.2000 112,500 -0.01(-4.76%)
Jan 05, 2017 0.2200 0.2300 0.2100 0.2100 53,900 +0.01(+2.44%)
Jan 04, 2017 0.2150 0.2300 0.2050 0.2050 110,000 -0.01(-4.65%)
Jan 03, 2017 0.2150 0.2150 0.2150 0.2150 55,500 +0.00(+0.00%)
Dec 30, 2016 0.2150 0.2150 0.2150 0 +0.02(+13.16%)
Dec 29, 2016 0.1850 0.2000 0.1850 0.1900 70,550 +0.01(+2.70%)
Dec 28, 2016 0.1750 0.1850 0.1750 0.1850 24,000 +0.01(+5.71%)
Dec 23, 2016 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Dec 22, 2016 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+2.94%)
Dec 21, 2016 0.1700 0.1700 0.1700 0.1700 24,000 +0.00(+0.00%)
Dec 20, 2016 0.1700 0.1800 0.1700 0.1700 42,000 +0.00(+0.00%)
Dec 19, 2016 0.1700 0.1700 0.1700 0.1700 15,000 +0.00(+0.00%)
Dec 16, 2016 0.1700 0.1700 0.1700 0.1700 46,000 -0.01(-5.56%)
Dec 15, 2016 0.1800 0.1800 0.1800 0.1800 5,000 +0.01(+5.88%)
Dec 14, 2016 0.1900 0.1900 0.1700 0.1700 69,500 +0.01(+6.25%)
Dec 13, 2016 0.1800 0.1800 0.1600 0.1600 8,000 -0.02(-11.11%)
Dec 12, 2016 0.1700 0.1800 0.1600 0.1800 103,500 -0.01(-5.26%)
Dec 09, 2016 0.1900 0.1900 0.1650 0.1900 96,200 +0.00(+0.00%)
Dec 08, 2016 0.1900 0.1900 0.1900 0.1900 2,307 +0.01(+5.56%)
Dec 07, 2016 0.1800 0.1800 0.1800 0.1800 26,000 +0.01(+5.88%)
Dec 06, 2016 0.1550 0.1800 0.1550 0.1700 61,300 -0.00(-2.86%)
Dec 05, 2016 0.1700 0.1750 0.1600 0.1750 71,000 +0.00(+2.94%)
Dec 02, 2016 0.1600 0.1700 0.1550 0.1700 57,307 +0.02(+9.68%)
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.