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 (%)
Jul 31, 2014 0.1900 0.1900 0.1800 0.1800 91,000 +0.00(+0.00%)
Jul 30, 2014 0.1950 0.1950 0.1800 0.1800 19,000 -0.02(-7.69%)
Jul 29, 2014 0.1800 0.1950 0.1800 0.1950 20,000 +0.02(+8.33%)
Jul 28, 2014 0.1800 0.1800 0.1800 0.1800 60,000 +0.00(+0.00%)
Jul 25, 2014 0.1700 0.1900 0.1700 0.1800 99,000 +0.02(+12.50%)
Jul 23, 2014 0.1750 0.1750 0.1600 0.1600 16,800 -0.01(-5.88%)
Jul 18, 2014 0.1700 0.1700 0 +0.00(+0.00%)
Jul 17, 2014 0.1700 0.1700 0.1700 0.1700 3,450 -0.00(-2.86%)
Jul 16, 2014 0.1900 0.1900 0.1750 0.1750 3,500 -0.01(-2.78%)
Jul 14, 2014 0.1800 0.1800 0 -0.01(-5.26%)
Jul 11, 2014 0.1750 0.1900 0.1700 0.1900 16,300 +0.02(+15.15%)
Jul 10, 2014 0.1700 0.1700 0.1650 0.1650 37,100 -0.01(-5.71%)
Jul 09, 2014 0.1800 0.1800 0.1750 0.1750 9,000 -0.02(-7.89%)
Jul 07, 2014 0.1900 0.1900 0 -0.01(-2.56%)
Jul 04, 2014 0.1950 0.1950 0.1950 0.1950 6,000 +0.01(+5.41%)
Jul 03, 2014 0.1850 0.1850 0.1850 0.1850 5,000 +0.01(+5.71%)
Jul 02, 2014 0.1850 0.1850 0.1700 0.1750 49,000 +0.01(+9.37%)
Jun 30, 2014 0.1600 0.1600 0.1600 0 -0.01(-5.88%)
Jun 26, 2014 0.1700 0.1700 0.1700 0 -0.02(-12.82%)
Jun 25, 2014 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Jun 24, 2014 0.1950 0.2000 0.1950 0.2000 20,000 +0.01(+2.56%)
Jun 20, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Jun 19, 2014 0.1900 0.2000 0.1900 0.1900 71,500 +0.03(+18.75%)
Jun 17, 2014 0.1600 0.1600 0.1600 0 -0.02(-13.51%)
Jun 16, 2014 0.1850 0.1850 0.1850 0.1850 1,428 +0.00(+0.00%)
Jun 13, 2014 0.1850 0.1900 0.1850 0.1850 15,500 +0.01(+2.78%)
Jun 12, 2014 0.1750 0.1850 0.1750 0.1800 73,600 +0.02(+12.50%)
Jun 11, 2014 0.1650 0.1650 0.1600 0.1600 24,500 +0.01(+6.67%)
Jun 10, 2014 0.1600 0.1600 0.1500 0.1500 48,000 -0.02(-9.09%)
Jun 06, 2014 0.1650 0.1650 0.1650 0.1650 10,300 +0.01(+3.13%)
Jun 05, 2014 0.1700 0.1700 0.1600 0.1600 26,500 -0.01(-5.88%)
Jun 04, 2014 0.1700 0.1700 0.1700 0.1700 30,000 +0.01(+3.03%)
Jun 03, 2014 0.1800 0.1800 0.1650 0.1650 5,220 -0.04(-17.50%)
Jun 02, 2014 0.2000 0.2000 0.2000 0.2000 24,000 +0.00(+0.00%)
May 30, 2014 0.1800 0.2000 0.1800 0.2000 37,000 -0.00(-2.44%)
May 28, 2014 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
May 22, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 21, 2014 0.1800 0.1800 0.1650 0.1650 15,000 -0.02(-13.16%)
May 20, 2014 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
May 16, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 15, 2014 0.2050 0.2050 0.1900 0.1900 33,000 -0.02(-9.52%)
May 14, 2014 0.2400 0.2400 0.2100 0.2100 14,500 -0.01(-2.33%)
May 13, 2014 0.2450 0.2450 0.2150 0.2150 29,600 -0.01(-2.27%)
May 12, 2014 0.2200 0.2200 0.2200 0.2200 12,000 +0.01(+2.33%)
May 09, 2014 0.2150 0.2200 0.2150 0.2150 38,500 +0.00(+0.00%)
May 08, 2014 0.2150 0.2150 0.2150 0.2150 7,500 -0.01(-2.27%)
May 07, 2014 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
May 06, 2014 0.2000 0.2000 0.1950 0.2000 33,500 -0.00(-2.44%)
May 05, 2014 0.2250 0.2400 0.1850 0.2050 35,950 -0.02(-8.89%)
May 02, 2014 0.2100 0.2900 0.2100 0.2250 99,800 +0.02(+7.14%)
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.