Skip to main content

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 0.4050 0.4050 0.4050 0 +0.03(+6.58%)
Aug 30, 2012 0.3700 0.3900 0.3500 0.3800 110,400 +0.00(+0.00%)
Aug 29, 2012 0.3950 0.4000 0.3800 0.3800 48,000 -0.07(-15.56%)
Aug 27, 2012 0.4650 0.5500 0.4400 0.4500 819,173 +0.01(+2.27%)
Aug 24, 2012 0.4700 0.4700 0.4350 0.4400 106,475 -0.03(-5.38%)
Aug 23, 2012 0.4500 0.4850 0.4400 0.4650 267,500 +0.03(+6.90%)
Aug 22, 2012 0.4900 0.4900 0.4350 0.4350 407,240 -0.09(-16.35%)
Aug 21, 2012 0.5500 0.6200 0.4850 0.5200 862,280 +0.00(+0.00%)
Aug 20, 2012 0.4300 0.5500 0.4300 0.5200 846,783 +0.10(+23.81%)
Aug 17, 2012 0.3800 0.4700 0.3800 0.4200 1,443,383 +0.04(+10.53%)
Aug 16, 2012 0.3500 0.4600 0.3300 0.3800 305,000 +0.13(+52.00%)
Aug 15, 2012 0.2500 0.2500 0.2500 0.2500 4,000 +0.00(+0.00%)
Aug 14, 2012 0.2300 0.2500 0.2300 0.2500 16,500 +0.00(+0.00%)
Aug 13, 2012 0.2800 0.2800 0.2500 0.2500 23,000 -0.03(-9.09%)
Aug 11, 2012 0.2700 0.2750 0.2700 0.2750 58,500 +0.00(+0.00%)
Aug 10, 2012 0.2700 0.2750 0.2700 0.2750 58,500 +0.01(+1.85%)
Aug 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Aug 08, 2012 0.2700 0.2700 0.2700 0.2700 1,000 +0.04(+17.39%)
Aug 07, 2012 0.2500 0.2500 0.2300 0.2300 13,500 -0.06(-20.69%)
Aug 03, 2012 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 02, 2012 0.2900 0.2950 0.2900 0.2900 40,000 +0.04(+16.00%)
Aug 01, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 31, 2012 0.2500 0.2500 0.2500 0.2500 10,000 +0.00(+0.00%)
Jul 30, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 27, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 26, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 25, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 24, 2012 0.2500 0.2500 0.2500 0.2500 10,000 -0.01(-3.85%)
Jul 23, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 20, 2012 0.2800 0.2800 0.2600 0.2600 20,000 -0.03(-10.34%)
Jul 19, 2012 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Jul 18, 2012 0.2900 0.2900 0.2900 0.2900 2,000 +0.04(+16.00%)
Jul 17, 2012 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 16, 2012 0.2900 0.2900 0.2500 0.2500 52,000 -0.01(-3.85%)
Jul 13, 2012 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Jul 12, 2012 0.2650 0.2650 0.2600 0.2600 60,000 +0.00(+0.00%)
Jul 11, 2012 0.2600 0.2600 0.2600 0.2600 55,000 +0.00(+0.00%)
Jul 10, 2012 0.2650 0.2650 0.2600 0.2600 45,000 -0.01(-3.70%)
Jul 09, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 06, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 05, 2012 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jul 04, 2012 0.3000 0.3000 0.2700 0.2700 10,050 -0.05(-15.62%)
Jul 03, 2012 0.3200 0.3200 0.3200 0.3200 900 +0.01(+3.23%)
Jun 29, 2012 0.3100 0.3100 0.3100 0 +0.03(+10.71%)
Jun 28, 2012 0.2800 0.2800 0.2800 0.2800 3,000 +0.00(+0.00%)
Jun 27, 2012 0.3100 0.3100 0.2800 0.2800 55,250 -0.03(-9.68%)
Jun 26, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 25, 2012 0.3100 0.3100 0.3100 0.3100 2,000 +0.00(+0.00%)
Jun 22, 2012 0.3100 0.3100 0.3100 0.3100 5,000 +0.01(+3.33%)
Jun 21, 2012 0.3000 0.3000 0.2900 0.3000 21,000 -0.01(-3.23%)
Jun 20, 2012 0.3100 0.3100 0.3100 0.3100 14,000 +0.00(+0.00%)
Jun 19, 2012 0.3100 0.3100 0.3100 0.3100 2,600 +0.00(+0.00%)
Jun 18, 2012 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jun 15, 2012 0.3100 0.3100 0.3100 0.3100 1,000 +0.00(+0.00%)
Jun 14, 2012 0.3100 0.3200 0.2800 0.3100 52,000 +0.00(+0.00%)
Jun 13, 2012 0.3000 0.3100 0.3000 0.3100 41,000 +0.01(+1.64%)
Jun 12, 2012 0.3250 0.3250 0.3050 0.3050 45,800 -0.04(-12.86%)
Jun 11, 2012 0.3300 0.3950 0.3300 0.3500 15,000 -0.02(-5.41%)
Jun 08, 2012 0.3600 0.4000 0.3600 0.3700 28,000 -0.01(-2.63%)
Jun 07, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 06, 2012 0.3800 0.3800 0.3800 0 +0.00(+0.00%)
Jun 05, 2012 0.4000 0.4000 0.3800 0.3800 10,000 -0.03(-7.32%)
Jun 04, 2012 0.4100 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Jun 02, 2012 0.4600 0.4600 0.3800 0.4100 130,750 +0.00(+0.00%)
Jun 01, 2012 0.4600 0.4600 0.3800 0.4100 130,750 -0.06(-12.77%)
May 31, 2012 0.4350 0.4700 0.4350 0.4700 11,000 +0.00(+0.00%)
May 30, 2012 0.4300 0.4700 0.4300 0.4700 6,400 +0.04(+9.30%)
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.