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 29, 2016 0.3100 0.3100 0.3100 0 +0.01(+3.33%)
Jul 28, 2016 0.2900 0.3150 0.2900 0.3000 153,150 +0.02(+7.14%)
Jul 27, 2016 0.2800 0.2900 0.2700 0.2800 74,036 +0.02(+5.66%)
Jul 26, 2016 0.2600 0.2750 0.2600 0.2650 9,000 +0.01(+1.92%)
Jul 25, 2016 0.2600 0.2750 0.2550 0.2600 94,000 -0.03(-10.34%)
Jul 22, 2016 0.2600 0.2900 0.2600 0.2900 171,000 +0.01(+5.45%)
Jul 21, 2016 0.2850 0.2850 0.2650 0.2750 184,000 -0.01(-1.79%)
Jul 20, 2016 0.2700 0.2800 0.2700 0.2800 32,057 -0.01(-3.45%)
Jul 19, 2016 0.2900 0.2900 0.2900 0.2900 5,300 +0.00(+0.00%)
Jul 18, 2016 0.2900 0.3000 0.2900 0.2900 63,101 +0.01(+3.57%)
Jul 15, 2016 0.2900 0.2900 0.2700 0.2800 39,500 +0.00(+0.00%)
Jul 14, 2016 0.2950 0.3000 0.2800 0.2800 118,000 -0.01(-3.45%)
Jul 13, 2016 0.2700 0.2900 0.2700 0.2900 102,800 +0.02(+9.43%)
Jul 12, 2016 0.2700 0.2700 0.2650 0.2650 127,000 -0.02(-5.36%)
Jul 11, 2016 0.2800 0.2850 0.2700 0.2800 106,500 +0.00(+0.00%)
Jul 08, 2016 0.2800 0.2750 0.2800 263,540 +0.01(+1.82%)
Jul 07, 2016 0.2700 0.2850 0.2700 0.2750 185,013 -0.01(-1.79%)
Jul 05, 2016 0.2850 0.2900 0.2700 0.2800 298,440 -0.02(-6.67%)
Jul 04, 2016 0.3000 0.3300 0.2900 0.3000 221,000 +0.00(+0.00%)
Jun 30, 2016 0.3000 0.3000 0.3000 0 +0.02(+5.26%)
Jun 29, 2016 0.2950 0.3050 0.2850 0.2850 90,700 -0.01(-1.72%)
Jun 28, 2016 0.2850 0.2900 0.2800 0.2900 87,000 +0.00(+0.00%)
Jun 27, 2016 0.3050 0.3100 0.2900 0.2900 75,195 -0.01(-1.69%)
Jun 24, 2016 0.3300 0.3300 0.2900 0.2950 141,615 -0.02(-4.84%)
Jun 23, 2016 0.2900 0.3100 0.2900 0.3100 62,000 +0.01(+3.33%)
Jun 22, 2016 0.2900 0.3000 0.2900 0.3000 200,500 +0.00(+0.00%)
Jun 21, 2016 0.3150 0.3200 0.2900 0.3000 81,500 +0.01(+1.69%)
Jun 20, 2016 0.3100 0.3200 0.2950 0.2950 94,850 -0.02(-4.84%)
Jun 17, 2016 0.3100 0.3300 0.3050 0.3100 193,269 +0.00(+0.00%)
Jun 16, 2016 0.3550 0.3700 0.3050 0.3100 759,625 -0.03(-10.14%)
Jun 15, 2016 0.3050 0.3650 0.2900 0.3450 947,871 +0.06(+21.05%)
Jun 14, 2016 0.3200 0.3400 0.2850 0.2850 131,934 -0.02(-5.00%)
Jun 13, 2016 0.3150 0.3150 0.3000 0.3000 45,200 -0.01(-1.64%)
Jun 10, 2016 0.3200 0.3200 0.3000 0.3050 61,250 +0.01(+1.67%)
Jun 09, 2016 0.3200 0.3300 0.3000 0.3000 146,300 -0.01(-1.64%)
Jun 08, 2016 0.3350 0.3450 0.3050 0.3050 142,400 +0.01(+1.67%)
Jun 07, 2016 0.3200 0.3200 0.3000 0.3000 48,500 -0.03(-7.69%)
Jun 06, 2016 0.3000 0.3350 0.2900 0.3250 263,098 +0.01(+3.17%)
Jun 03, 2016 0.3000 0.3150 0.2900 0.3150 197,700 +0.02(+5.00%)
Jun 02, 2016 0.2700 0.3000 0.2700 0.3000 83,870 +0.04(+15.38%)
Jun 01, 2016 0.2700 0.2700 0.2550 0.2600 74,100 -0.01(-3.70%)
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%)
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.