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, 2016 0.2400 0.2450 0.2300 0.2400 71,000 +0.00(+0.00%)
Aug 30, 2016 0.2650 0.2650 0.2400 0.2400 188,328 -0.04(-12.73%)
Aug 29, 2016 0.2900 0.2900 0.2750 0.2750 50,260 -0.01(-5.17%)
Aug 26, 2016 0.2750 0.2900 0.2650 0.2900 107,500 +0.02(+7.41%)
Aug 25, 2016 0.2750 0.2750 0.2500 0.2700 399,885 -0.01(-1.82%)
Aug 24, 2016 0.2900 0.2900 0.2650 0.2750 96,333 -0.01(-5.17%)
Aug 23, 2016 0.2900 0.2900 0.2800 0.2900 63,235 -0.01(-3.33%)
Aug 22, 2016 0.2850 0.3000 0.2800 0.3000 87,400 -0.02(-4.76%)
Aug 19, 2016 0.2900 0.3150 0.2800 0.3150 101,100 +0.03(+8.62%)
Aug 18, 2016 0.2900 0.3000 0.2900 0.2900 26,384 -0.01(-3.33%)
Aug 17, 2016 0.3000 0.3000 0.2850 0.3000 84,900 -0.02(-6.25%)
Aug 16, 2016 0.3100 0.3200 0.2800 0.3200 115,924 +0.01(+3.23%)
Aug 15, 2016 0.3150 0.3200 0.3100 0.3100 128,031 -0.01(-3.13%)
Aug 12, 2016 0.3250 0.3500 0.3200 0.3200 115,500 +0.01(+1.59%)
Aug 11, 2016 0.3350 0.3400 0.3200 0.3150 83,200 -0.01(-3.08%)
Aug 10, 2016 0.3300 0.3400 0.3100 0.3250 176,350 +0.02(+4.84%)
Aug 09, 2016 0.3350 0.3400 0.3100 0.3100 211,401 -0.03(-8.82%)
Aug 08, 2016 0.3150 0.3400 0.3150 0.3400 130,585 +0.01(+3.03%)
Aug 05, 2016 0.3000 0.3500 0.3000 0.3300 505,049 +0.04(+13.79%)
Aug 04, 2016 0.3000 0.3000 0.2850 0.2900 57,100 -0.01(-3.33%)
Aug 03, 2016 0.2850 0.3000 0.2800 0.3000 597,500 +0.01(+3.45%)
Aug 02, 2016 0.3150 0.3150 0.2800 0.2900 216,430 -0.02(-6.45%)
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%)
May 02, 2016 0.1550 0.1550 0.1350 0.1500 69,100 -0.01(-3.23%)
Apr 29, 2016 0.1500 0.1550 0.1350 0.1550 98,000 +0.01(+6.90%)
Apr 28, 2016 0.1500 0.1550 0.1400 0.1450 228,500 -0.01(-3.33%)
Apr 27, 2016 0.1450 0.1550 0.1450 0.1500 187,500 +0.02(+15.38%)
Apr 26, 2016 0.1300 0.1400 0.1300 0.1300 49,500 -0.01(-3.70%)
Apr 25, 2016 0.1400 0.1400 0.1300 0.1350 105,500 +0.00(+0.00%)
Apr 22, 2016 0.1350 0.1350 0.1350 0.1350 37,000 -0.01(-6.90%)
Apr 21, 2016 0.1400 0.1450 0.1350 0.1450 150,800 +0.00(+3.57%)
Apr 20, 2016 0.1450 0.1500 0.1400 0.1400 104,000 -0.00(-3.45%)
Apr 19, 2016 0.1450 0.1550 0.1450 0.1450 72,832 +0.00(+0.00%)
Apr 18, 2016 0.1250 0.1450 0.1250 0.1450 22,500 +0.02(+16.00%)
Apr 15, 2016 0.1400 0.1400 0.1250 0.1250 29,000 -0.01(-3.85%)
Apr 14, 2016 0.1300 0.1300 0.1300 0.1300 62,000 -0.01(-10.34%)
Apr 13, 2016 0.1300 0.1450 0.1250 0.1450 188,000 +0.01(+11.54%)
Apr 12, 2016 0.1400 0.1450 0.1300 0.1300 32,600 -0.01(-10.34%)
Apr 11, 2016 0.1350 0.1500 0.1350 0.1450 214,213 +0.02(+16.00%)
Apr 08, 2016 0.1200 0.1250 0.1200 0.1250 21,500 +0.01(+8.70%)
Apr 07, 2016 0.1100 0.1300 0.1100 0.1150 510,200 +0.01(+4.55%)
Apr 06, 2016 0.1050 0.1100 0.1050 0.1100 69,500 +0.01(+4.76%)
Apr 05, 2016 0.1100 0.1100 0.1000 0.1050 310,500 +0.00(+0.00%)
Apr 04, 2016 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Apr 01, 2016 0.1050 0.1050 0.1000 0.1050 227,616 +0.00(+0.00%)
Mar 31, 2016 0.1150 0.1150 0.1050 0.1050 44,000 -0.01(-4.55%)
Mar 30, 2016 0.1200 0.1200 0.1100 0.1100 82,300 -0.01(-4.35%)
Mar 29, 2016 0.1300 0.1300 0.1150 0.1150 17,500 -0.01(-11.54%)
Mar 24, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 23, 2016 0.1250 0.1250 0.1250 0.1250 40,085 +0.01(+4.17%)
Mar 22, 2016 0.1250 0.1250 0.1200 0.1200 32,500 -0.01(-4.00%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Mar 18, 2016 0.1350 0.1350 0.1300 0.1300 65,500 +0.00(+0.00%)
Mar 17, 2016 0.1300 0.1300 0.1300 0.1300 38,500 +0.00(+0.00%)
Mar 16, 2016 0.1100 0.1300 0.1050 0.1300 194,000 +0.02(+18.18%)
Mar 15, 2016 0.1100 0.1100 0.1100 0.1100 31,000 +0.01(+4.76%)
Mar 14, 2016 0.1100 0.1100 0.1050 0.1050 90,500 -0.01(-12.50%)
Mar 11, 2016 0.1200 0.1200 0.1150 0.1200 52,000 +0.00(+4.35%)
Mar 10, 2016 0.1100 0.1150 0.1100 0.1150 124,750 +0.01(+9.52%)
Mar 09, 2016 0.1100 0.1150 0.1050 0.1050 85,200 -0.01(-4.55%)
Mar 08, 2016 0.1150 0.1250 0.1100 0.1100 229,000 -0.02(-15.38%)
Mar 07, 2016 0.1300 0.1300 0.1200 0.1300 60,500 +0.00(+0.00%)
Mar 04, 2016 0.1300 0.1350 0.1200 0.1300 195,000 +0.01(+8.33%)
Mar 03, 2016 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Mar 02, 2016 0.1000 0.1250 0.0950 0.1250 264,000 +0.02(+25.00%)
Mar 01, 2016 0.1100 0.1100 0.1000 0.1000 57,500 -0.00(-4.76%)
Feb 29, 2016 0.1050 0.1150 0.1000 0.1050 177,400 +0.00(+5.00%)
Feb 26, 2016 0.1050 0.1050 0.1000 0.1000 60,500 -0.00(-4.76%)
Feb 25, 2016 0.1100 0.1100 0.1050 0.1050 26,300 -0.01(-4.55%)
Feb 24, 2016 0.1050 0.1100 0.1050 0.1100 18,500 +0.00(+0.00%)
Feb 23, 2016 0.1050 0.1100 0.1050 0.1100 49,500 +0.01(+15.79%)
Feb 22, 2016 0.0950 0.0950 0.0850 0.0950 75,000 +0.01(+5.56%)
Feb 19, 2016 0.1000 0.1000 0.0900 0.0900 39,500 -0.01(-14.29%)
Feb 18, 2016 0.0950 0.1050 0.0950 0.1050 20,000 +0.00(+0.00%)
Feb 17, 2016 0.0950 0.1050 0.0950 0.1050 39,000 +0.01(+16.67%)
Feb 16, 2016 0.1000 0.1150 0.0850 0.0900 94,334 -0.01(-10.00%)
Feb 12, 2016 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 11, 2016 0.0800 0.1000 0.0750 0.1000 80,300 +0.02(+25.00%)
Feb 10, 2016 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Feb 09, 2016 0.0800 0.0850 0.0800 0.0850 3,000 +0.00(+0.00%)
Feb 08, 2016 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 9,500 +0.00(+0.00%)
Feb 04, 2016 0.0800 0.0850 0.0700 0.0850 34,000 +0.01(+13.33%)
Feb 03, 2016 0.0750 0.0750 0.0700 0.0750 72,000 -0.01(-6.25%)
Feb 02, 2016 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+14.29%)
Feb 01, 2016 0.0750 0.0750 0.0700 0.0700 25,000 -0.01(-12.50%)
Jan 28, 2016 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jan 27, 2016 0.0700 0.0700 0.0650 0.0650 18,000 -0.01(-7.14%)
Jan 26, 2016 0.0700 0.0700 0.0650 0.0700 46,000 -0.01(-12.50%)
Jan 22, 2016 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jan 21, 2016 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 20, 2016 0.0750 0.0750 0.0650 0.0700 36,456 -0.01(-12.50%)
Jan 19, 2016 0.0800 0.0800 0.0800 0.0800 25,500 +0.01(+14.29%)
Jan 18, 2016 0.0700 0.0700 0.0700 0.0700 5,000 +0.00(+0.00%)
Jan 15, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jan 14, 2016 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Jan 13, 2016 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Jan 08, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jan 07, 2016 0.0700 0.0800 0.0700 0.0800 122,000 +0.01(+14.29%)
Jan 06, 2016 0.0700 0.0750 0.0700 0.0700 110,333 +0.00(+0.00%)
Jan 05, 2016 0.0700 0.0700 0.0700 0.0700 56,000 +0.00(+0.00%)
Jan 04, 2016 0.0850 0.0850 0.0600 0.0700 262,500 -0.01(-17.65%)
Dec 30, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 3,500 +0.01(+12.50%)
Dec 23, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Dec 22, 2015 0.0900 0.0900 0.0850 0.0900 55,000 +0.00(+5.88%)
Dec 21, 2015 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Dec 18, 2015 0.0900 0.0900 0.0850 0.0850 15,000 -0.00(-5.56%)
Dec 17, 2015 0.0800 0.0900 0.0800 0.0900 6,000 +0.00(+0.00%)
Dec 16, 2015 0.0800 0.0900 0.0800 0.0900 21,000 +0.01(+20.00%)
Dec 15, 2015 0.0650 0.0750 0.0650 0.0750 77,000 +0.01(+15.38%)
Dec 14, 2015 0.0700 0.0700 0.0650 0.0650 18,000 +0.00(+0.00%)
Dec 11, 2015 0.0700 0.0700 0.0650 0.0650 61,713 -0.01(-7.14%)
Dec 10, 2015 0.0750 0.0750 0.0700 0.0700 10,000 -0.02(-22.22%)
Dec 09, 2015 0.0850 0.0900 0.0850 0.0900 15,000 +0.00(+5.88%)
Dec 04, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 03, 2015 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Dec 01, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Nov 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+5.88%)
Nov 27, 2015 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Nov 26, 2015 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Nov 25, 2015 0.0650 0.0850 0.0650 0.0850 21,000 +0.02(+30.77%)
Nov 24, 2015 0.0750 0.0750 0.0650 0.0650 19,000 -0.01(-13.33%)
Nov 23, 2015 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Nov 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 13, 2015 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+14.29%)
Nov 12, 2015 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Nov 06, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 05, 2015 0.0750 0.0800 0.0750 0.0750 49,000 -0.01(-6.25%)
Nov 03, 2015 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 02, 2015 0.0850 0.0850 0.0850 0.0850 6,000 -0.00(-5.56%)
Oct 30, 2015 0.0900 0.0900 0.0900 0.0900 12,000 +0.00(+0.00%)
Oct 29, 2015 0.0900 0.0900 0.0900 0.0900 12,815 +0.00(+0.00%)
Oct 28, 2015 0.0950 0.0950 0.0900 0.0900 72,000 -0.01(-5.26%)
Oct 27, 2015 0.0800 0.1100 0.0800 0.0950 142,295 +0.00(+0.00%)
Oct 21, 2015 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Oct 20, 2015 0.0900 0.0950 0.0900 0.0950 7,000 +0.01(+5.56%)
Oct 15, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Oct 09, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 08, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Oct 05, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 30, 2015 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 28, 2015 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Sep 25, 2015 0.1000 0.1000 0.1000 0.1000 24,000 +0.00(+0.00%)
Sep 22, 2015 0.1000 0.1000 0.1000 0 +0.03(+33.33%)
Sep 18, 2015 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 16, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 15, 2015 0.0850 0.0850 0.0800 0.0800 6,666 -0.01(-11.11%)
Sep 10, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 09, 2015 0.0900 0.0900 0.0900 0.0900 3,275 -0.01(-5.26%)
Sep 04, 2015 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Sep 03, 2015 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
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.