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 (%)
Jun 30, 2021 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 29, 2021 0.1100 0.1100 0.1050 0.1050 109,471 -0.01(-4.55%)
Jun 28, 2021 0.1250 0.1250 0.1100 0.1100 344,800 -0.01(-12.00%)
Jun 25, 2021 0.1200 0.1250 0.1200 0.1250 31,500 +0.00(+0.00%)
Jun 24, 2021 0.1250 0.1250 0.1250 0.1250 13,500 +0.00(+0.00%)
Jun 23, 2021 0.1300 0.1300 0.1250 0.1250 40,200 +0.00(+0.00%)
Jun 22, 2021 0.1250 0.1250 0.1250 0.1250 39,500 -0.01(-3.85%)
Jun 21, 2021 0.1300 0.1300 0.1300 0.1300 23,600 +0.01(+4.00%)
Jun 18, 2021 0.1250 0.1300 0.1250 0.1250 52,500 -0.01(-7.41%)
Jun 17, 2021 0.1350 0.1350 0.1350 0.1350 41,584 -0.01(-3.57%)
Jun 16, 2021 0.1400 0.1400 0.1400 0.1400 36,500 +0.00(+0.00%)
Jun 15, 2021 0.1400 0.1400 0.1400 0.1400 5,950 +0.00(+0.00%)
Jun 14, 2021 0.1400 0.1400 0.1400 0.1400 2,000 -0.00(-3.45%)
Jun 11, 2021 0.1350 0.1450 0.1300 0.1450 301,300 +0.01(+7.41%)
Jun 10, 2021 0.1400 0.1450 0.1350 0.1350 165,543 -0.01(-3.57%)
Jun 09, 2021 0.1400 0.1450 0.1400 0.1400 142,500 -0.00(-3.45%)
Jun 08, 2021 0.1500 0.1500 0.1400 0.1450 38,020 +0.00(+0.00%)
Jun 07, 2021 0.1450 0.1450 0.1400 0.1450 123,500 +0.00(+3.57%)
Jun 04, 2021 0.1450 0.1450 0.1400 0.1400 72,600 +0.00(+0.00%)
Jun 03, 2021 14.50 0.1450 0.1400 0.1400 13,000,601 +0.00(+0.00%)
Jun 02, 2021 0.1500 0.1500 0.1400 0.1400 57,600 +0.00(+0.00%)
Jun 01, 2021 0.1500 0.1500 0.1400 0.1400 37,840 +0.00(+0.00%)
May 31, 2021 0.1450 0.1450 0.1400 0.1400 27,500 +0.00(+0.00%)
May 28, 2021 0.1450 0.1450 0.1400 0.1400 110,029 +0.00(+0.00%)
May 27, 2021 0.1450 0.1450 0.1400 0.1400 38,000 -0.01(-6.67%)
May 26, 2021 0.1500 0.1500 0.1500 0.1500 69,000 +0.01(+3.45%)
May 25, 2021 0.1600 0.1600 0.1450 0.1450 77,400 -0.01(-6.45%)
May 21, 2021 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
May 20, 2021 0.1450 0.1500 0.1400 0.1450 114,000 +0.00(+0.00%)
May 19, 2021 0.1500 0.1500 0.1450 0.1450 71,184 -0.01(-3.33%)
May 18, 2021 0.1500 0.1500 0.1450 0.1500 154,525 +0.01(+3.45%)
May 17, 2021 0.1450 0.1500 0.1450 0.1450 58,500 -0.01(-3.33%)
May 14, 2021 0.1500 0.1550 0.1400 0.1500 325,395 -0.01(-3.23%)
May 13, 2021 0.1550 0.1550 0.1550 0.1550 37,000 +0.00(+0.00%)
May 12, 2021 0.1600 0.1600 0.1550 0.1550 129,160 -0.01(-3.13%)
May 11, 2021 0.1550 0.1600 0.1550 0.1600 105,820 -0.01(-3.03%)
May 10, 2021 0.1750 0.1750 0.1600 0.1650 78,476 -0.01(-2.94%)
May 07, 2021 0.1700 0.1700 0.1700 0.1700 107,948 +0.01(+3.03%)
May 06, 2021 0.1650 0.1650 0.1650 0.1650 62,000 +0.01(+3.13%)
May 05, 2021 0.1600 0.1600 0.1600 0.1600 6,200 -0.01(-3.03%)
May 04, 2021 0.1650 0.1650 0.1600 0.1650 32,179 +0.00(+0.00%)
May 03, 2021 0.1650 0.1650 0.1600 0.1650 8,439 +0.01(+3.13%)
Apr 30, 2021 0.1600 0.1600 0.1600 0.1600 27,350 +0.00(+0.00%)
Apr 29, 2021 0.1600 0.1600 0.1600 0.1600 128,680 +0.00(+0.00%)
Apr 28, 2021 0.1700 0.1700 0.1600 0.1600 105,080 -0.01(-5.88%)
Apr 27, 2021 0.1700 0.1700 0.1700 0.1700 12,100 +0.00(+0.00%)
Apr 26, 2021 0.1700 0.1700 0.1700 0.1700 3,300 +0.01(+3.03%)
Apr 23, 2021 0.1700 0.1700 0.1650 0.1650 34,026 -0.01(-2.94%)
Apr 22, 2021 0.1700 0.1700 0.1700 0.1700 10,100 -0.00(-2.86%)
Apr 21, 2021 0.1750 0.1750 0.1750 0.1750 15,887 -0.01(-2.78%)
Apr 20, 2021 0.1800 0.1850 0.1800 0.1800 37,900 +0.01(+2.86%)
Apr 19, 2021 0.1850 0.1850 0.1750 0.1750 54,100 -0.01(-2.78%)
Apr 16, 2021 0.1800 0.1800 0.1800 0.1800 6,200 -0.01(-2.70%)
Apr 15, 2021 0.1850 0.1850 0.1850 0.1850 10,900 +0.01(+2.78%)
Apr 14, 2021 0.1800 0.1800 0.1800 0.1800 24,611 +0.00(+0.00%)
Apr 13, 2021 0.1800 0.1850 0.1800 0.1800 49,600 +0.00(+0.00%)
Apr 12, 2021 0.1900 0.1900 0.1800 0.1800 98,009 +0.00(+0.00%)
Apr 09, 2021 0.1850 0.1850 0.1800 0.1800 61,000 -0.01(-5.26%)
Apr 08, 2021 0.1900 0.1900 0.1850 0.1900 94,500 +0.01(+2.70%)
Apr 07, 2021 0.2000 0.2000 0.1850 0.1850 236,250 -0.02(-7.50%)
Apr 06, 2021 0.1900 0.2000 0.1900 0.2000 60,400 +0.01(+5.26%)
Apr 05, 2021 0.1800 0.1900 0.1700 0.1900 28,150 +0.01(+5.56%)
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.