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: 10:01 AM EDT, May 31, 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 (%)
Jun 28, 2013 0.1000 0.1000 0.1000 0 -0.03(-23.08%)
Jun 26, 2013 0.1100 0.1300 0.1100 0.1300 43,000 -0.01(-10.34%)
Jun 25, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 24, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 21, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 20, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 19, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
Jun 18, 2013 0.1450 0.1450 0.1450 0.1450 10,000 +0.00(+0.00%)
Jun 17, 2013 0.1450 0.1450 0.1450 0.1450 900 +0.02(+20.83%)
Jun 14, 2013 0.1350 0.1350 0.1200 0.1200 57,500 -0.03(-20.00%)
Jun 13, 2013 0.1750 0.1750 0.1500 0.1500 18,400 -0.01(-6.25%)
Jun 12, 2013 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jun 11, 2013 0.1600 0.1600 0.1600 0.1600 20,000 +0.01(+6.67%)
Jun 10, 2013 0.1450 0.1500 0.1450 0.1500 19,500 +0.01(+7.14%)
Jun 07, 2013 0.1400 0.1400 0.1400 0.1400 10,000 +0.02(+16.67%)
Jun 06, 2013 0.1350 0.1350 0.1200 0.1200 27,000 -0.02(-11.11%)
Jun 05, 2013 0.1350 0.1350 0.1350 0.1350 18,400 -0.01(-6.90%)
Jun 04, 2013 0.1450 0.1450 0.1450 0.1450 16,500 -0.02(-12.12%)
Jun 03, 2013 0.1650 0.1650 0.1650 0.1650 147 +0.02(+13.79%)
May 31, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 30, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 29, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 28, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 27, 2013 0.1600 0.1600 0.1450 0.1450 27,500 -0.01(-3.33%)
May 24, 2013 0.1600 0.1600 0.1500 0.1500 20,000 -0.02(-11.76%)
May 23, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 22, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
May 21, 2013 0.1650 0.1700 0.1650 0.1700 19,500 +0.03(+17.24%)
May 17, 2013 0.1450 0.1450 0.1450 0 -0.02(-12.12%)
May 16, 2013 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
May 15, 2013 0.1650 0.1650 0.1650 0.1650 1,000 +0.03(+22.22%)
May 13, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 10, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 09, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 08, 2013 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
May 07, 2013 0.1350 0.1350 0.1350 0.1350 2,100 -0.01(-6.90%)
May 06, 2013 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 03, 2013 0.1450 0.1450 0.1450 0.1450 5,300 +0.00(+0.00%)
May 02, 2013 0.1450 0.1500 0.1450 0.1450 35,000 +0.01(+11.54%)
May 01, 2013 0.1300 0.1300 0.1300 0.1300 2,000 -0.01(-10.34%)
Apr 30, 2013 0.1350 0.1450 0.1350 0.1450 40,400 +0.01(+7.41%)
Apr 29, 2013 0.1550 0.1550 0.1350 0.1350 14,500 -0.01(-3.57%)
Apr 26, 2013 0.1400 0.1450 0.1400 0.1400 13,000 -0.00(-3.45%)
Apr 25, 2013 0.1250 0.1450 0.1250 0.1450 18,850 +0.01(+11.54%)
Apr 24, 2013 0.1400 0.1400 0.1300 0.1300 6,000 -0.01(-3.70%)
Apr 23, 2013 0.1600 0.1700 0.1350 0.1350 29,000 -0.02(-15.62%)
Apr 22, 2013 0.1400 0.1600 0.1400 0.1600 10,430 +0.00(+0.00%)
Apr 19, 2013 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-5.88%)
Apr 18, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 17, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 16, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Apr 15, 2013 0.1400 0.1700 0.1400 0.1700 5,500 +0.00(+0.00%)
Apr 12, 2013 0.1850 0.1850 0.1500 0.1700 87,705 -0.02(-10.53%)
Apr 11, 2013 0.1800 0.1950 0.1800 0.1900 24,900 +0.01(+2.70%)
Apr 10, 2013 0.1850 0.1850 0.1850 0.1850 1,000 +0.01(+5.71%)
Apr 09, 2013 0.1900 0.1900 0.1750 0.1750 24,550 -0.02(-7.89%)
Apr 08, 2013 0.1950 0.2000 0.1900 0.1900 1,500 +0.00(+0.00%)
Apr 05, 2013 0.1950 0.1950 0.1850 0.1900 53,000 +0.01(+2.70%)
Apr 04, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Apr 03, 2013 0.2100 0.2100 0.1850 0.1850 79,400 -0.02(-11.90%)
Apr 02, 2013 0.2300 0.2400 0.2100 0.2100 19,000 -0.02(-8.70%)
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.