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, 2020 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Jul 30, 2020 0.3550 0.3550 0.3100 0.3200 393,350 -0.03(-9.86%)
Jul 29, 2020 0.3650 0.3650 0.3550 0.3550 143,054 +0.00(+0.00%)
Jul 28, 2020 0.3600 0.3600 0.3450 0.3550 296,180 -0.02(-5.33%)
Jul 27, 2020 0.3500 0.4050 0.3450 0.3750 1,616,620 +0.04(+11.94%)
Jul 24, 2020 0.2750 0.3400 0.2750 0.3350 1,521,322 +0.07(+26.42%)
Jul 23, 2020 0.2400 0.2700 0.2400 0.2650 588,129 +0.01(+3.92%)
Jul 22, 2020 0.2400 0.2550 0.2350 0.2550 329,687 +0.01(+2.00%)
Jul 21, 2020 0.2300 0.2500 0.2100 0.2500 373,499 +0.01(+4.17%)
Jul 20, 2020 0.2300 0.2450 0.2300 0.2400 277,884 +0.01(+6.67%)
Jul 17, 2020 0.2250 0.2300 0.2150 0.2250 224,363 +0.01(+2.27%)
Jul 16, 2020 0.2300 0.2300 0.2100 0.2200 180,928 -0.01(-2.22%)
Jul 15, 2020 0.2200 0.2250 0.2150 0.2250 189,400 +0.01(+4.65%)
Jul 14, 2020 0.2200 0.2200 0.2150 0.2150 64,632 -0.02(-6.52%)
Jul 13, 2020 0.2300 0.2350 0.2300 0.2300 81,719 +0.00(+0.00%)
Jul 10, 2020 0.2250 0.2300 0.2200 0.2300 293,716 -0.02(-8.00%)
Jul 09, 2020 0.2400 0.2500 0.2350 0.2500 142,363 +0.02(+6.38%)
Jul 08, 2020 0.2500 0.2500 0.2300 0.2350 456,027 -0.01(-2.08%)
Jul 07, 2020 0.2450 0.2550 0.2350 0.2400 180,519 +0.01(+2.13%)
Jul 06, 2020 0.2550 0.2550 0.2300 0.2350 383,224 -0.02(-6.00%)
Jul 03, 2020 0.2750 0.2800 0.2300 0.2500 273,239 -0.03(-9.09%)
Jul 02, 2020 0.2550 0.2750 0.2550 0.2750 562,010 +0.03(+10.00%)
Jun 30, 2020 0.2500 0.2500 0.2500 0 +0.02(+8.70%)
Jun 29, 2020 0.2300 0.2450 0.2250 0.2300 276,500 +0.01(+4.55%)
Jun 26, 2020 0.2150 0.2300 0.2150 0.2200 189,132 +0.01(+2.33%)
Jun 25, 2020 0.2050 0.2150 0.2050 0.2150 93,002 +0.01(+2.38%)
Jun 24, 2020 0.2100 0.2100 0.2000 0.2100 121,092 +0.00(+0.00%)
Jun 23, 2020 0.2100 0.2100 0.2050 0.2100 140,500 +0.01(+2.44%)
Jun 22, 2020 0.1800 0.2150 0.1800 0.2050 683,995 +0.02(+13.89%)
Jun 19, 2020 0.1850 0.1900 0.1800 0.1800 97,500 +0.00(+0.00%)
Jun 18, 2020 0.1850 0.1900 0.1750 0.1800 127,000 +0.00(+0.00%)
Jun 17, 2020 0.1700 0.1900 0.1700 0.1800 343,100 +0.01(+5.88%)
Jun 16, 2020 0.1600 0.1900 0.1600 0.1700 505,200 +0.01(+6.25%)
Jun 15, 2020 0.1550 0.1600 0.1550 0.1600 130,672 +0.00(+0.00%)
Jun 12, 2020 0.1600 0.1600 0.1600 0.1600 12,900 +0.00(+0.00%)
Jun 11, 2020 0.1600 0.1700 0.1550 0.1600 217,700 -0.01(-5.88%)
Jun 10, 2020 0.1600 0.1700 0.1550 0.1700 238,900 +0.01(+6.25%)
Jun 09, 2020 0.1650 0.1650 0.1600 0.1600 37,900 +0.00(+0.00%)
Jun 08, 2020 0.1550 0.1600 0.1550 0.1600 123,721 +0.00(+0.00%)
Jun 05, 2020 0.1650 0.1650 0.1550 0.1600 217,328 -0.01(-5.88%)
Jun 04, 2020 0.1550 0.1700 0.1500 0.1700 278,989 +0.02(+9.68%)
Jun 03, 2020 0.1550 0.1550 0.1500 0.1550 69,163 +0.00(+0.00%)
Jun 02, 2020 0.1700 0.1700 0.1500 0.1550 211,989 +0.00(+0.00%)
Jun 01, 2020 0.1550 0.1650 0.1450 0.1550 182,710 +0.00(+0.00%)
May 29, 2020 0.1500 0.1600 0.1400 0.1550 307,002 +0.01(+3.33%)
May 28, 2020 0.1450 0.1500 0.1450 0.1500 55,500 +0.01(+3.45%)
May 27, 2020 0.1500 0.1550 0.1450 0.1450 208,964 -0.01(-3.33%)
May 26, 2020 0.1500 0.1550 0.1450 0.1500 253,981 +0.00(+0.00%)
May 25, 2020 0.1500 0.1500 0.1450 0.1500 198,500 -0.01(-3.23%)
May 22, 2020 0.1550 0.1600 0.1550 0.1550 88,915 +0.00(+0.00%)
May 21, 2020 0.1650 0.1650 0.1500 0.1550 216,000 -0.01(-3.13%)
May 20, 2020 0.1700 0.1700 0.1600 0.1600 591,216 -0.01(-5.88%)
May 19, 2020 0.1600 0.1750 0.1600 0.1700 534,870 +0.01(+6.25%)
May 15, 2020 0.1600 0.1600 0.1600 0 +0.01(+3.23%)
May 14, 2020 0.1550 0.1600 0.1500 0.1550 152,177 +0.00(+0.00%)
May 13, 2020 0.1550 0.1600 0.1550 0.1550 259,800 -0.01(-3.13%)
May 12, 2020 0.1600 0.1600 0.1550 0.1600 71,101 +0.01(+3.23%)
May 11, 2020 0.1600 0.1600 0.1550 0.1550 381,030 -0.01(-3.13%)
May 08, 2020 0.1700 0.1700 0.1600 0.1600 399,159 -0.01(-5.88%)
May 07, 2020 0.1650 0.1750 0.1600 0.1700 630,860 +0.00(+0.00%)
May 06, 2020 0.1700 0.1750 0.1700 0.1700 298,452 -0.01(-5.56%)
May 05, 2020 0.1850 0.1850 0.1800 0.1800 89,736 +0.01(+2.86%)
May 04, 2020 0.1800 0.1900 0.1750 0.1750 559,564 -0.01(-2.78%)
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.