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, 2020 0.1800 0.1900 0.1650 0.1700 361,715 -0.00(-2.86%)
Apr 29, 2020 0.1800 0.1850 0.1600 0.1750 351,514 -0.01(-5.41%)
Apr 28, 2020 0.1950 0.1950 0.1750 0.1850 490,729 -0.01(-2.63%)
Apr 27, 2020 0.1850 0.2300 0.1750 0.1900 3,107,106 +0.02(+11.76%)
Apr 24, 2020 0.1400 0.1700 0.1400 0.1700 1,158,337 +0.03(+21.43%)
Apr 23, 2020 0.1300 0.1450 0.1300 0.1400 941,700 +0.02(+12.00%)
Apr 22, 2020 0.1350 0.1400 0.1200 0.1250 992,502 +0.01(+4.17%)
Apr 21, 2020 0.1300 0.1350 0.1200 0.1200 274,000 -0.01(-7.69%)
Apr 20, 2020 0.1350 0.1400 0.1300 0.1300 212,938 -0.01(-3.70%)
Apr 17, 2020 0.1200 0.1350 0.1200 0.1350 430,400 +0.02(+12.50%)
Apr 16, 2020 0.1250 0.1250 0.1150 0.1200 258,577 +0.00(+0.00%)
Apr 15, 2020 0.1250 0.1350 0.1150 0.1200 500,531 +0.00(+0.00%)
Apr 14, 2020 0.1450 0.1500 0.1200 0.1200 1,516,150 +0.00(+4.35%)
Apr 13, 2020 0.1050 0.1150 0.1050 0.1150 98,500 +0.00(+0.00%)
Apr 09, 2020 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Apr 08, 2020 0.0950 0.1000 0.0950 0.1000 23,000 +0.01(+5.26%)
Apr 07, 2020 0.1050 0.1100 0.0950 0.0950 163,125 -0.01(-5.00%)
Apr 06, 2020 0.0950 0.1000 0.0900 0.1000 107,100 +0.01(+5.26%)
Apr 03, 2020 0.1050 0.1050 0.0900 0.0950 97,000 -0.01(-9.52%)
Apr 02, 2020 0.1000 0.1100 0.0950 0.1050 42,644 +0.00(+5.00%)
Apr 01, 2020 0.1100 0.1100 0.1000 0.1000 28,050 -0.01(-9.09%)
Mar 31, 2020 0.1100 0.1100 0.1100 0.1100 11,500 +0.01(+10.00%)
Mar 30, 2020 0.0950 0.1050 0.0950 0.1000 20,999 -0.01(-9.09%)
Mar 27, 2020 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 26, 2020 0.1000 0.1100 0.1000 0.1100 64,700 +0.01(+4.76%)
Mar 25, 2020 0.1100 0.1100 0.1000 0.1050 107,050 +0.01(+16.67%)
Mar 24, 2020 0.0900 0.1000 0.0900 0.0900 148,950 +0.00(+5.88%)
Mar 23, 2020 0.0900 0.0950 0.0800 0.0850 103,004 -0.01(-10.53%)
Mar 20, 2020 0.0950 0.1050 0.0950 0.0950 76,000 +0.00(+0.00%)
Mar 19, 2020 0.1000 0.1000 0.0950 0.0950 97,000 -0.01(-5.00%)
Mar 18, 2020 0.1000 0.1300 0.0950 0.1000 322,421 +0.00(+0.00%)
Mar 17, 2020 0.0950 0.1000 0.0950 0.1000 91,091 +0.01(+17.65%)
Mar 16, 2020 0.0700 0.0850 0.0500 0.0850 427,222 +0.00(+0.00%)
Mar 13, 2020 0.0950 0.0950 0.0850 0.0850 124,603 -0.00(-5.56%)
Mar 12, 2020 0.1050 0.1050 0.0800 0.0900 232,719 -0.01(-14.29%)
Mar 11, 2020 0.1300 0.1300 0.1050 0.1050 176,655 -0.01(-12.50%)
Mar 10, 2020 0.1300 0.1300 0.1100 0.1200 403,629 -0.01(-4.00%)
Mar 09, 2020 0.1400 0.1400 0.1150 0.1250 133,502 -0.02(-10.71%)
Mar 06, 2020 0.1400 0.1400 0.1200 0.1400 284,081 -0.00(-3.45%)
Mar 05, 2020 0.1450 0.1500 0.1350 0.1450 135,999 +0.00(+0.00%)
Mar 04, 2020 0.1500 0.1550 0.1400 0.1450 163,342 +0.00(+0.00%)
Mar 03, 2020 0.1300 0.1450 0.1300 0.1450 140,630 +0.01(+7.41%)
Mar 02, 2020 0.1300 0.1400 0.1250 0.1350 237,600 +0.02(+12.50%)
Feb 28, 2020 0.1350 0.1350 0.1100 0.1200 443,500 -0.02(-14.29%)
Feb 27, 2020 0.1650 0.1700 0.1300 0.1400 273,540 -0.02(-15.15%)
Feb 26, 2020 0.1750 0.1750 0.1650 0.1650 184,215 -0.01(-2.94%)
Feb 25, 2020 0.1800 0.1800 0.1650 0.1700 164,730 +0.00(+0.00%)
Feb 24, 2020 0.1900 0.1900 0.1700 0.1700 340,423 -0.01(-8.11%)
Feb 21, 2020 0.1900 0.1900 0.1750 0.1850 270,461 -0.01(-5.13%)
Feb 20, 2020 0.2000 0.2000 0.1900 0.1950 200,937 -0.01(-4.88%)
Feb 19, 2020 0.2150 0.2150 0.2000 0.2050 23,050 +0.00(+2.50%)
Feb 18, 2020 0.1900 0.2150 0.1900 0.2000 137,713 +0.02(+11.11%)
Feb 14, 2020 0.1800 0.1800 0.1800 0 -0.01(-2.70%)
Feb 13, 2020 0.1850 0.1950 0.1850 0.1850 77,013 -0.01(-2.63%)
Feb 12, 2020 0.2000 0.2000 0.1850 0.1900 97,820 -0.01(-5.00%)
Feb 11, 2020 0.1950 0.2000 0.1900 0.2000 82,400 +0.00(+0.00%)
Feb 10, 2020 0.1950 0.2000 0.1950 0.2000 89,400 +0.00(+0.00%)
Feb 07, 2020 0.2100 0.2150 0.2000 0.2000 207,527 -0.01(-6.98%)
Feb 06, 2020 0.2200 0.2200 0.2100 0.2150 98,745 -0.01(-2.27%)
Feb 05, 2020 0.2150 0.2200 0.2100 0.2200 43,500 -0.01(-4.35%)
Feb 04, 2020 0.2200 0.2300 0.2150 0.2300 12,300 +0.02(+6.98%)
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.