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 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 2:04 PM EDT, Jun 20, 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 (%)
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.