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 (%)
Mar 31, 2016 0.1150 0.1150 0.1050 0.1050 44,000 -0.01(-4.55%)
Mar 30, 2016 0.1200 0.1200 0.1100 0.1100 82,300 -0.01(-4.35%)
Mar 29, 2016 0.1300 0.1300 0.1150 0.1150 17,500 -0.01(-11.54%)
Mar 24, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 23, 2016 0.1250 0.1250 0.1250 0.1250 40,085 +0.01(+4.17%)
Mar 22, 2016 0.1250 0.1250 0.1200 0.1200 32,500 -0.01(-4.00%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Mar 18, 2016 0.1350 0.1350 0.1300 0.1300 65,500 +0.00(+0.00%)
Mar 17, 2016 0.1300 0.1300 0.1300 0.1300 38,500 +0.00(+0.00%)
Mar 16, 2016 0.1100 0.1300 0.1050 0.1300 194,000 +0.02(+18.18%)
Mar 15, 2016 0.1100 0.1100 0.1100 0.1100 31,000 +0.01(+4.76%)
Mar 14, 2016 0.1100 0.1100 0.1050 0.1050 90,500 -0.01(-12.50%)
Mar 11, 2016 0.1200 0.1200 0.1150 0.1200 52,000 +0.00(+4.35%)
Mar 10, 2016 0.1100 0.1150 0.1100 0.1150 124,750 +0.01(+9.52%)
Mar 09, 2016 0.1100 0.1150 0.1050 0.1050 85,200 -0.01(-4.55%)
Mar 08, 2016 0.1150 0.1250 0.1100 0.1100 229,000 -0.02(-15.38%)
Mar 07, 2016 0.1300 0.1300 0.1200 0.1300 60,500 +0.00(+0.00%)
Mar 04, 2016 0.1300 0.1350 0.1200 0.1300 195,000 +0.01(+8.33%)
Mar 03, 2016 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Mar 02, 2016 0.1000 0.1250 0.0950 0.1250 264,000 +0.02(+25.00%)
Mar 01, 2016 0.1100 0.1100 0.1000 0.1000 57,500 -0.00(-4.76%)
Feb 29, 2016 0.1050 0.1150 0.1000 0.1050 177,400 +0.00(+5.00%)
Feb 26, 2016 0.1050 0.1050 0.1000 0.1000 60,500 -0.00(-4.76%)
Feb 25, 2016 0.1100 0.1100 0.1050 0.1050 26,300 -0.01(-4.55%)
Feb 24, 2016 0.1050 0.1100 0.1050 0.1100 18,500 +0.00(+0.00%)
Feb 23, 2016 0.1050 0.1100 0.1050 0.1100 49,500 +0.01(+15.79%)
Feb 22, 2016 0.0950 0.0950 0.0850 0.0950 75,000 +0.01(+5.56%)
Feb 19, 2016 0.1000 0.1000 0.0900 0.0900 39,500 -0.01(-14.29%)
Feb 18, 2016 0.0950 0.1050 0.0950 0.1050 20,000 +0.00(+0.00%)
Feb 17, 2016 0.0950 0.1050 0.0950 0.1050 39,000 +0.01(+16.67%)
Feb 16, 2016 0.1000 0.1150 0.0850 0.0900 94,334 -0.01(-10.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2016 0.0800 0.1000 0.0750 0.1000 80,300 +0.02(+25.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Feb 09, 2016 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Feb 08, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 9,500 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0850 0.0700 0.0850 34,000 +0.01(+13.33%)
Feb 03, 2016 0.0750 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Feb 02, 2016 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+14.29%)
Feb 01, 2016 0.0750 0.0750 0.0700 0.0700 25,000 -0.01(-12.50%)
Jan 28, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jan 27, 2016 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
Jan 26, 2016 0.0700 0.0700 0.0650 0.0700 46,000 -0.01(-12.50%)
Jan 22, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 21, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 20, 2016 0.0750 0.0750 0.0650 0.0700 36,456 -0.01(-12.50%)
Jan 19, 2016 0.0800 0.0800 0.0800 0.0800 25,500 +0.01(+14.29%)
Jan 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 14, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 13, 2016 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Jan 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 07, 2016 0.0700 0.0800 0.0700 0.0800 122,000 +0.01(+14.29%)
Jan 06, 2016 0.0700 0.0750 0.0700 0.0700 110,333 +0.00(+0.00%)
Jan 05, 2016 0.0700 0.0700 0.0700 0.0700 56,000 +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.