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 (%)
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%)
Jun 02, 2015 0.1350 0.1350 0.1350 0.1350 6,000 -0.01(-3.57%)
May 29, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
May 28, 2015 0.1300 0.1300 0.1300 0.1300 46,500 +0.00(+0.00%)
May 27, 2015 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
May 25, 2015 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
May 22, 2015 0.1300 0.1300 0.1300 0.1300 16,000 +0.01(+4.00%)
May 20, 2015 0.1250 0.1250 0.1250 0 -0.02(-10.71%)
May 19, 2015 0.1500 0.1550 0.1300 0.1400 76,700 -0.01(-6.67%)
May 15, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 14, 2015 0.1250 0.1500 0.1250 0.1500 71,300 +0.03(+25.00%)
May 13, 2015 0.1300 0.1300 0.1200 0.1200 175,600 -0.02(-11.11%)
May 12, 2015 0.1350 0.1350 0.1300 0.1350 103,500 -0.01(-10.00%)
May 11, 2015 0.1350 0.1500 0.1350 0.1500 13,500 +0.01(+3.45%)
May 07, 2015 0.1450 0.1450 0.1450 0 +0.02(+16.00%)
May 06, 2015 0.1350 0.1350 0.1250 0.1250 21,900 -0.01(-3.85%)
May 05, 2015 0.1300 0.1300 0.1250 0.1300 173,000 -0.01(-3.70%)
May 04, 2015 0.1400 0.1450 0.1350 0.1350 69,000 -0.02(-12.90%)
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.