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, 2021 0.1650 0.1700 0.1650 0.1700 21,619 +0.00(+0.00%)
Mar 30, 2021 0.1700 0.1700 0.1700 0.1700 61,500 +0.00(+0.00%)
Mar 29, 2021 0.1600 0.1700 0.1550 0.1700 56,120 +0.02(+9.68%)
Mar 26, 2021 0.1550 0.1550 0.1500 0.1550 38,489 +0.00(+0.00%)
Mar 25, 2021 0.1600 0.1650 0.1550 0.1550 102,500 -0.01(-3.13%)
Mar 24, 2021 0.1750 0.1750 0.1500 0.1600 178,538 +0.00(+0.00%)
Mar 23, 2021 0.1750 0.1750 0.1600 0.1600 11,500 -0.02(-11.11%)
Mar 22, 2021 0.1850 0.1850 0.1800 0.1800 11,590 -0.01(-2.70%)
Mar 19, 2021 0.1800 0.1850 0.1800 0.1850 22,337 +0.00(+0.00%)
Mar 18, 2021 0.1850 0.1850 0.1850 0.1850 18,632 +0.01(+2.78%)
Mar 17, 2021 0.1800 0.1800 0.1800 0.1800 2,955 +0.00(+0.00%)
Mar 16, 2021 0.1750 0.1800 0.1750 0.1800 27,304 +0.00(+0.00%)
Mar 15, 2021 0.1850 0.1850 0.1800 0.1800 14,154 +0.00(+0.00%)
Mar 12, 2021 0.1800 0.1800 0.1750 0.1800 13,675 +0.01(+2.86%)
Mar 11, 2021 0.1800 0.1850 0.1750 0.1750 78,705 -0.01(-2.78%)
Mar 10, 2021 0.1800 0.1800 0.1800 0.1800 22,325 +0.00(+0.00%)
Mar 09, 2021 0.1750 0.1800 0.1750 0.1800 33,588 +0.01(+2.86%)
Mar 08, 2021 0.1700 0.1750 0.1650 0.1750 89,273 +0.00(+2.94%)
Mar 05, 2021 0.1650 0.1700 0.1600 0.1700 81,625 +0.01(+3.03%)
Mar 04, 2021 0.1700 0.1700 0.1600 0.1650 133,100 -0.01(-2.94%)
Mar 03, 2021 0.1650 0.1700 0.1650 0.1700 43,956 +0.00(+0.00%)
Mar 02, 2021 0.1750 0.1750 0.1600 0.1700 186,341 +0.00(+0.00%)
Mar 01, 2021 0.1800 0.1900 0.1700 0.1700 393,205 -0.01(-5.56%)
Feb 26, 2021 0.1800 0.1800 0.1700 0.1800 402,489 -0.02(-7.69%)
Feb 25, 2021 0.2000 0.2000 0.1900 0.1950 84,055 -0.01(-2.50%)
Feb 24, 2021 0.2000 0.2000 0.2000 0.2000 25,543 +0.00(+0.00%)
Feb 23, 2021 0.2100 0.2100 0.2000 0.2000 59,600 -0.00(-2.44%)
Feb 22, 2021 0.2150 0.2150 0.2000 0.2050 200,124 -0.01(-4.65%)
Feb 19, 2021 0.2150 0.2150 0.2100 0.2150 130,042 +0.00(+0.00%)
Feb 18, 2021 0.2150 0.2250 0.2150 0.2150 35,950 -0.02(-6.52%)
Feb 17, 2021 0.2300 0.2350 0.2300 0.2300 31,562 -0.01(-4.17%)
Feb 16, 2021 0.2400 0.2400 0.2200 0.2400 61,105 +0.01(+2.13%)
Feb 12, 2021 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Feb 11, 2021 0.2300 0.2300 0.2300 0.2300 159,740 +0.01(+2.22%)
Feb 10, 2021 0.2200 0.2250 0.2200 0.2250 18,528 +0.01(+2.27%)
Feb 09, 2021 0.2250 0.2300 0.2200 0.2200 39,400 -0.01(-2.22%)
Feb 08, 2021 0.2200 0.2350 0.2200 0.2250 89,795 +0.01(+2.27%)
Feb 05, 2021 0.2100 0.2200 0.2050 0.2200 202,000 +0.01(+4.76%)
Feb 04, 2021 0.2200 0.2200 0.2000 0.2100 90,327 +0.01(+2.44%)
Feb 03, 2021 0.2100 0.2150 0.2000 0.2050 36,800 +0.00(+0.00%)
Feb 02, 2021 0.2100 0.2100 0.2000 0.2050 28,500 -0.02(-6.82%)
Feb 01, 2021 0.2150 0.2200 0.2000 0.2200 238,439 +0.02(+7.32%)
Jan 29, 2021 0.2100 0.2200 0.2000 0.2050 149,114 -0.01(-4.65%)
Jan 28, 2021 0.2100 0.2150 0.2050 0.2150 128,500 +0.01(+2.38%)
Jan 27, 2021 0.2150 0.2150 0.2050 0.2100 31,500 -0.01(-4.55%)
Jan 26, 2021 0.2150 0.2200 0.2050 0.2200 132,391 +0.01(+2.33%)
Jan 25, 2021 0.2250 0.2250 0.2150 0.2150 39,038 -0.02(-6.52%)
Jan 22, 2021 0.2300 0.2300 0.2250 0.2300 25,200 -0.00(-2.13%)
Jan 20, 2021 0.2350 0.2350 0.2350 200 -0.01(-2.08%)
Jan 19, 2021 0.2350 0.2400 0.2350 0.2400 34,700 -0.01(-2.04%)
Jan 18, 2021 0.2450 0.2450 0.2450 0.2450 12,500 +0.00(+0.00%)
Jan 15, 2021 0.2400 0.2550 0.2400 0.2450 57,000 +0.01(+2.08%)
Jan 14, 2021 0.2500 0.2500 0.2400 0.2400 40,656 -0.01(-4.00%)
Jan 13, 2021 0.2500 0.2550 0.2500 0.2500 10,500 +0.00(+0.00%)
Jan 12, 2021 0.2400 0.2600 0.2400 0.2500 93,996 +0.01(+2.04%)
Jan 11, 2021 0.2750 0.2750 0.2350 0.2450 33,104 -0.01(-3.92%)
Jan 08, 2021 0.2800 0.2850 0.2550 0.2550 90,000 -0.02(-7.27%)
Jan 07, 2021 0.2750 0.2850 0.2700 0.2750 197,600 +0.02(+5.77%)
Jan 06, 2021 0.2600 0.2700 0.2500 0.2600 246,475 +0.01(+1.96%)
Jan 05, 2021 0.2550 0.2650 0.2500 0.2550 179,080 -0.01(-1.92%)
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.