Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 16, 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 (%)
Apr 30, 2015 0.1400 0.1450 0.1400 0.1400 16,500 -0.00(-3.45%)
Apr 29, 2015 0.1500 0.1500 0.1450 0.1450 54,000 -0.01(-3.33%)
Apr 28, 2015 0.1450 0.1500 0.1450 0.1500 52,000 +0.01(+3.45%)
Apr 27, 2015 0.1350 0.1450 0.1300 0.1450 31,799 +0.00(+3.57%)
Apr 24, 2015 0.1300 0.1500 0.1300 0.1400 185,000 +0.01(+7.69%)
Apr 20, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 17, 2015 0.1300 0.1300 0.1250 0.1250 10,500 -0.01(-3.85%)
Apr 15, 2015 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Apr 14, 2015 0.1200 0.1200 0.1200 0.1200 12,000 -0.01(-7.69%)
Apr 13, 2015 0.1250 0.1300 0.1250 0.1300 9,800 +0.01(+4.00%)
Apr 10, 2015 0.1100 0.1250 0.1100 0.1250 72,727 +0.01(+13.64%)
Apr 09, 2015 0.1250 0.1250 0.1100 0.1100 105,500 -0.01(-8.33%)
Apr 08, 2015 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+0.00%)
Apr 07, 2015 0.1250 0.1250 0.1200 0.1200 54,500 -0.02(-11.11%)
Apr 02, 2015 0.1350 0.1350 0.1350 0 +0.01(+3.85%)
Apr 01, 2015 0.1300 0.1300 0.1250 0.1300 165,628 +0.01(+4.00%)
Mar 31, 2015 0.1350 0.1350 0.1250 0.1250 180,510 -0.01(-7.41%)
Mar 30, 2015 0.1350 0.1350 0.1350 0.1350 3,500 +0.00(+0.00%)
Mar 27, 2015 0.1400 0.1400 0.1350 0.1350 40,500 -0.01(-3.57%)
Mar 26, 2015 0.1400 0.1400 0.1400 0.1400 10,000 -0.00(-3.45%)
Mar 23, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Mar 20, 2015 0.1550 0.1550 0.1450 0.1450 54,000 -0.01(-3.33%)
Mar 19, 2015 0.1500 0.1500 0.1500 0.1500 24,500 -0.01(-6.25%)
Mar 18, 2015 0.1500 0.1600 0.1500 0.1600 28,555 +0.01(+6.67%)
Mar 16, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Mar 13, 2015 0.1500 0.1500 0.1450 0.1500 54,551 +0.00(+0.00%)
Mar 12, 2015 0.1500 0.1500 0.1500 0.1500 4,600 +0.00(+0.00%)
Mar 11, 2015 0.1500 0.1600 0.1450 0.1500 67,690 +0.00(+0.00%)
Mar 10, 2015 0.1650 0.1800 0.1500 0.1500 36,843 -0.04(-18.92%)
Mar 09, 2015 0.1800 0.1850 0.1800 0.1850 10,800 +0.01(+5.71%)
Mar 06, 2015 0.1900 0.1900 0.1650 0.1750 80,000 -0.01(-2.78%)
Mar 05, 2015 0.1800 0.1850 0.1700 0.1800 41,090 -0.01(-2.70%)
Mar 04, 2015 0.1850 0.1850 0.1750 0.1850 10,000 +0.01(+2.78%)
Mar 03, 2015 0.1850 0.1950 0.1800 119,500 -0.01(-2.70%)
Mar 02, 2015 0.1900 0.2050 0.1900 0.1850 129,900 -0.02(-7.50%)
Feb 27, 2015 0.1750 0.2000 0.1750 0.2000 118,600 +0.03(+17.65%)
Feb 26, 2015 0.1650 0.1750 0.1650 0.1700 287,000 +0.01(+3.03%)
Feb 25, 2015 0.1650 0.1650 0.1650 0.1650 19,200 +0.01(+6.45%)
Feb 23, 2015 0.1550 0.1550 0.1550 0 -0.01(-6.06%)
Feb 20, 2015 0.1650 0.1650 0.1650 0.1650 9,500 -0.01(-2.94%)
Feb 19, 2015 0.1600 0.1700 0.1600 0.1700 42,000 +0.01(+6.25%)
Feb 18, 2015 0.1700 0.1700 0.1600 0.1600 11,350 +0.01(+3.23%)
Feb 17, 2015 0.1550 0.1650 0.1550 0.1550 52,000 +0.01(+6.90%)
Feb 13, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Feb 12, 2015 0.1450 0.1450 0.1400 0.1450 36,400 -0.01(-6.45%)
Feb 11, 2015 0.1450 0.1550 0.1450 0.1550 50,100 +0.01(+3.33%)
Feb 10, 2015 0.1500 0.1500 0.1500 0.1500 5,000 +0.00(+0.00%)
Feb 09, 2015 0.1600 0.1650 0.1500 0.1500 90,000 +0.01(+7.14%)
Feb 06, 2015 0.1400 0.1450 0.1400 0.1400 31,300 -0.00(-3.45%)
Feb 03, 2015 0.1450 0.1450 0.1450 0 +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.