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 (%)
Mar 27, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Mar 26, 2019 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Mar 25, 2019 0.1200 0.1200 0.1200 0.1200 101,000 +0.00(+4.35%)
Mar 21, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 20, 2019 0.1200 0.1250 0.1150 0.1150 22,800 -0.00(-4.17%)
Mar 19, 2019 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Mar 18, 2019 0.1200 0.1250 0.1200 0.1250 4,800 -0.01(-3.85%)
Mar 15, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Mar 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 12, 2019 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1300 0.1200 0.1300 20,000 +0.01(+13.04%)
Mar 08, 2019 0.1150 0.1150 0.1150 0.1150 28,000 +0.00(+0.00%)
Mar 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Mar 05, 2019 0.1300 0.1300 0.1200 0.1250 131,300 -0.01(-7.41%)
Mar 04, 2019 0.1200 0.1400 0.1200 0.1350 30,000 +0.02(+17.39%)
Mar 01, 2019 0.1200 0.1200 0.1150 0.1150 52,500 +0.01(+4.55%)
Feb 28, 2019 0.1150 0.1200 0.1100 0.1100 73,000 -0.01(-8.33%)
Feb 27, 2019 0.1400 0.1400 0.1200 0.1200 50,700 -0.01(-7.69%)
Feb 26, 2019 0.1250 0.1300 0.1250 0.1300 39,500 +0.00(+0.00%)
Feb 25, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Feb 21, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 20, 2019 0.1300 0.1300 0.1200 0.1200 37,500 -0.01(-4.00%)
Feb 19, 2019 0.1200 0.1300 0.1050 0.1250 176,850 +0.01(+8.70%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Feb 14, 2019 0.1000 0.1100 0.0950 0.1000 266,500 -0.01(-9.09%)
Feb 13, 2019 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Feb 12, 2019 0.0950 0.1100 0.0950 0.1100 57,400 +0.01(+10.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0.1000 41,000 -0.01(-9.09%)
Feb 05, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 04, 2019 0.1000 0.1000 0.0950 0.1000 94,500 +0.00(+0.00%)
Feb 01, 2019 0.1100 0.1100 0.1000 0.1000 46,000 -0.01(-9.09%)
Jan 31, 2019 0.1000 0.1100 0.1000 0.1100 217,750 +0.01(+10.00%)
Jan 30, 2019 0.1050 0.1050 0.1000 0.1000 59,400 -0.01(-9.09%)
Jan 29, 2019 0.1150 0.1200 0.1100 0.1100 73,300 -0.01(-8.33%)
Jan 28, 2019 0.1000 0.1200 0.1000 0.1200 96,833 +0.01(+14.29%)
Jan 25, 2019 0.1150 0.1300 0.1050 0.1050 383,498 -0.03(-22.22%)
Jan 24, 2019 0.1300 0.1350 0.1250 0.1350 31,000 +0.01(+8.00%)
Jan 23, 2019 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-7.41%)
Jan 22, 2019 0.1400 0.1450 0.1350 0.1350 29,500 +0.00(+0.00%)
Jan 21, 2019 0.1350 0.1450 0.1350 0.1350 76,000 +0.00(+0.00%)
Jan 18, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jan 17, 2019 0.1400 0.1400 0.1300 0.1350 99,000 -0.01(-3.57%)
Jan 16, 2019 0.1300 0.1400 0.1300 0.1400 104,000 +0.02(+12.00%)
Jan 15, 2019 0.1250 0.1300 0.1250 0.1250 194,300 +0.00(+0.00%)
Jan 14, 2019 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jan 11, 2019 0.1250 0.1300 0.1200 0.1200 24,949 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1200 0.1200 14,089 -0.01(-7.69%)
Jan 09, 2019 0.1500 0.1500 0.1200 0.1300 112,700 -0.01(-10.34%)
Jan 08, 2019 0.1150 0.1450 0.1100 0.1450 170,500 +0.03(+26.09%)
Jan 07, 2019 0.1200 0.1250 0.1150 0.1150 44,000 +0.00(+0.00%)
Jan 03, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
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.