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: 10:45 AM EDT, Jun 20, 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 (%)
May 31, 2016 0.2450 0.2700 0.2450 0.2700 143,950 +0.03(+10.20%)
May 30, 2016 0.2700 0.2700 0.2400 0.2450 77,500 -0.03(-9.26%)
May 27, 2016 0.2550 0.3000 0.2500 0.2700 405,719 +0.02(+5.88%)
May 26, 2016 0.2700 0.2700 0.2400 0.2550 83,500 -0.02(-5.56%)
May 25, 2016 0.2250 0.2850 0.2150 0.2700 393,769 +0.06(+28.57%)
May 24, 2016 0.2300 0.2500 0.2050 0.2100 129,993 -0.01(-2.33%)
May 20, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 19, 2016 0.2000 0.2000 0.2000 0.2000 99,700 +0.01(+5.26%)
May 18, 2016 0.2200 0.2250 0.1900 0.1900 224,000 -0.02(-9.52%)
May 17, 2016 0.1750 0.2200 0.1700 0.2100 320,557 +0.05(+31.25%)
May 16, 2016 0.1600 0.1750 0.1600 0.1600 191,000 -0.01(-5.88%)
May 13, 2016 0.1600 0.1750 0.1500 0.1700 236,900 +0.01(+6.25%)
May 12, 2016 0.1650 0.1700 0.1600 0.1600 65,850 -0.01(-5.88%)
May 11, 2016 0.1600 0.1700 0.1550 0.1700 66,500 +0.01(+6.25%)
May 10, 2016 0.1450 0.1600 0.1450 0.1600 119,100 +0.02(+14.29%)
May 09, 2016 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-9.68%)
May 06, 2016 0.1500 0.1550 0.1400 0.1550 38,000 +0.01(+10.71%)
May 05, 2016 0.1400 0.1650 0.1300 0.1400 78,500 +0.00(+0.00%)
May 04, 2016 0.1400 0.1400 0.1350 0.1400 26,000 +0.01(+3.70%)
May 03, 2016 0.1500 0.1500 0.1350 0.1350 69,000 -0.01(-10.00%)
May 02, 2016 0.1550 0.1550 0.1350 0.1500 69,100 -0.01(-3.23%)
Apr 29, 2016 0.1500 0.1550 0.1350 0.1550 98,000 +0.01(+6.90%)
Apr 28, 2016 0.1500 0.1550 0.1400 0.1450 228,500 -0.01(-3.33%)
Apr 27, 2016 0.1450 0.1550 0.1450 0.1500 187,500 +0.02(+15.38%)
Apr 26, 2016 0.1300 0.1400 0.1300 0.1300 49,500 -0.01(-3.70%)
Apr 25, 2016 0.1400 0.1400 0.1300 0.1350 105,500 +0.00(+0.00%)
Apr 22, 2016 0.1350 0.1350 0.1350 0.1350 37,000 -0.01(-6.90%)
Apr 21, 2016 0.1400 0.1450 0.1350 0.1450 150,800 +0.00(+3.57%)
Apr 20, 2016 0.1450 0.1500 0.1400 0.1400 104,000 -0.00(-3.45%)
Apr 19, 2016 0.1450 0.1550 0.1450 0.1450 72,832 +0.00(+0.00%)
Apr 18, 2016 0.1250 0.1450 0.1250 0.1450 22,500 +0.02(+16.00%)
Apr 15, 2016 0.1400 0.1400 0.1250 0.1250 29,000 -0.01(-3.85%)
Apr 14, 2016 0.1300 0.1300 0.1300 0.1300 62,000 -0.01(-10.34%)
Apr 13, 2016 0.1300 0.1450 0.1250 0.1450 188,000 +0.01(+11.54%)
Apr 12, 2016 0.1400 0.1450 0.1300 0.1300 32,600 -0.01(-10.34%)
Apr 11, 2016 0.1350 0.1500 0.1350 0.1450 214,213 +0.02(+16.00%)
Apr 08, 2016 0.1200 0.1250 0.1200 0.1250 21,500 +0.01(+8.70%)
Apr 07, 2016 0.1100 0.1300 0.1100 0.1150 510,200 +0.01(+4.55%)
Apr 06, 2016 0.1050 0.1100 0.1050 0.1100 69,500 +0.01(+4.76%)
Apr 05, 2016 0.1100 0.1100 0.1000 0.1050 310,500 +0.00(+0.00%)
Apr 04, 2016 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Apr 01, 2016 0.1050 0.1050 0.1000 0.1050 227,616 +0.00(+0.00%)
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%)
Jan 04, 2016 0.0850 0.0850 0.0600 0.0700 262,500 -0.01(-17.65%)
Dec 30, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Dec 23, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 22, 2015 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Dec 21, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Dec 18, 2015 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 17, 2015 0.0800 0.0900 0.0800 0.0900 6,000 +0.00(+0.00%)
Dec 16, 2015 0.0800 0.0900 0.0800 0.0900 21,000 +0.01(+20.00%)
Dec 15, 2015 0.0650 0.0750 0.0650 0.0750 77,000 +0.01(+15.38%)
Dec 14, 2015 0.0700 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0650 0.0650 61,713 -0.01(-7.14%)
Dec 10, 2015 0.0750 0.0750 0.0700 0.0700 10,000 -0.02(-22.22%)
Dec 09, 2015 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Dec 04, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2015 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Dec 01, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Nov 26, 2015 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Nov 25, 2015 0.0650 0.0850 0.0650 0.0850 21,000 +0.02(+30.77%)
Nov 24, 2015 0.0750 0.0750 0.0650 0.0650 19,000 -0.01(-13.33%)
Nov 23, 2015 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Nov 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 06, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 05, 2015 0.0750 0.0800 0.0750 0.0750 49,000 -0.01(-6.25%)
Nov 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 02, 2015 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Oct 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 12,815 +0.00(+0.00%)
Oct 28, 2015 0.0950 0.0950 0.0900 0.0900 72,000 -0.01(-5.26%)
Oct 27, 2015 0.0800 0.1100 0.0800 0.0950 142,295 +0.00(+0.00%)
Oct 21, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 28, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Sep 22, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2015 0.0850 0.0850 0.0800 0.0800 6,666 -0.01(-11.11%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 3,275 -0.01(-5.26%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 03, 2015 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Sep 02, 2015 0.0900 0.0900 0.0900 0.0900 40,000 +0.01(+12.50%)
Aug 26, 2015 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Aug 25, 2015 0.0950 0.1000 0.0950 0.1000 55,000 +0.01(+5.26%)
Aug 24, 2015 0.0950 0.0950 0.0950 0.0950 65,000 +0.00(+0.00%)
Aug 17, 2015 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 12, 2015 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 11, 2015 0.0950 0.0950 0.0950 0.0950 63,000 +0.00(+0.00%)
Aug 10, 2015 0.1000 0.1000 0.0950 0.0950 65,000 +0.00(+0.00%)
Aug 07, 2015 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Aug 06, 2015 0.0900 0.0950 0.0900 0.0900 34,000 -0.01(-5.26%)
Aug 05, 2015 0.0900 0.0950 0.0800 0.0950 22,000 +0.01(+5.56%)
Jul 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 29, 2015 0.0900 0.0900 0.0900 0.0900 10,500 +0.00(+0.00%)
Jul 28, 2015 0.0900 0.0900 0.0900 0.0900 31,000 -0.01(-10.00%)
Jul 27, 2015 0.0850 0.1000 0.0800 0.1000 23,000 +0.01(+17.65%)
Jul 23, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 22, 2015 0.0850 0.0850 0.0850 0.0850 40,000 +0.00(+0.00%)
Jul 21, 2015 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
Jul 20, 2015 0.0900 0.0900 0.0900 0.0900 16,000 -0.01(-14.29%)
Jul 16, 2015 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Jul 15, 2015 0.0950 0.0950 0.0900 0.0900 72,000 -0.01(-14.29%)
Jul 14, 2015 0.1100 0.1100 0.1050 0.1050 25,000 -0.01(-4.55%)
Jul 13, 2015 0.1050 0.1100 0.1000 0.1100 132,300 +0.02(+22.22%)
Jul 08, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 07, 2015 0.0900 0.0900 0.0900 0.0900 2,000 -0.02(-18.18%)
Jul 02, 2015 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 30, 2015 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2015 0.1050 0.1100 0.1000 0.1000 66,000 -0.00(-4.76%)
Jun 26, 2015 0.0850 0.1050 0.0850 0.1050 30,000 +0.01(+16.67%)
Jun 25, 2015 0.0950 0.0950 0.0900 0.0900 62,500 +0.00(+0.00%)
Jun 24, 2015 0.0950 0.0950 0.0900 0.0900 52,500 -0.01(-10.00%)
Jun 23, 2015 0.1000 0.1000 0.1000 0.1000 25,000 +0.00(+0.00%)
Jun 22, 2015 0.1200 0.1200 0.1000 0.1000 8,500 -0.02(-16.67%)
Jun 19, 2015 0.1000 0.1200 0.1000 0.1200 36,500 +0.00(+0.00%)
Jun 17, 2015 0.1200 0.1200 0.1200 0 +0.01(+9.09%)
Jun 16, 2015 0.1100 0.1100 0.1100 0.1100 8,500 +0.00(+0.00%)
Jun 15, 2015 0.1100 0.1100 0.1100 0.1100 12,500 -0.01(-8.33%)
Jun 12, 2015 0.1200 0.1200 0.0900 0.1200 348,520 +0.00(+0.00%)
Jun 11, 2015 0.1300 0.1300 0.1250 0.1200 67,150 -0.01(-7.69%)
Jun 10, 2015 0.1200 0.1300 0.1200 0.1300 21,100 +0.01(+4.00%)
Jun 09, 2015 0.1250 0.1250 0.1200 0.1250 33,000 -0.01(-3.85%)
Jun 04, 2015 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Jun 03, 2015 0.1250 0.1250 0.1250 0.1250 15,000 -0.01(-7.41%)
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.