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 31, 2014 0.1300 0.1500 0.1300 0.1500 17,000 +0.01(+7.14%)
Mar 28, 2014 0.1500 0.1500 0.1400 0.1400 43,500 -0.01(-6.67%)
Mar 26, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 24, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 21, 2014 0.1800 0.1800 0.1500 0.1500 38,000 +0.00(+0.00%)
Mar 20, 2014 0.1600 0.1650 0.1500 0.1500 29,860 -0.01(-6.25%)
Mar 19, 2014 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-8.57%)
Mar 18, 2014 0.1600 0.1750 0.1500 0.1750 48,000 +0.01(+9.37%)
Mar 17, 2014 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-8.57%)
Mar 13, 2014 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Mar 12, 2014 0.1500 0.1650 0.1500 0.1650 70,625 +0.02(+17.86%)
Mar 10, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 07, 2014 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-10.00%)
Mar 06, 2014 0.1350 0.1500 0.1350 0.1500 21,787 +0.01(+7.14%)
Mar 05, 2014 0.1250 0.1400 0.1250 0.1400 8,500 +0.02(+12.00%)
Mar 04, 2014 0.1250 0.1250 0.1250 0.1250 49,000 +0.01(+4.17%)
Mar 03, 2014 0.1350 0.1350 0.1200 0.1200 29,000 +0.00(+0.00%)
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%)
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.