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 (%)
Aug 31, 2022 0.0700 0.0750 0.0700 0.0750 107,450 +0.01(+15.38%)
Aug 30, 2022 0.0650 0.0650 0.0650 0.0650 41,000 +0.00(+0.00%)
Aug 29, 2022 0.0650 0.0650 0.0650 0.0650 33,452 +0.00(+0.00%)
Aug 26, 2022 0.0700 0.0700 0.0650 0.0650 298,800 -0.01(-7.14%)
Aug 25, 2022 0.0750 0.0750 0.0700 0.0700 124,500 +0.00(+0.00%)
Aug 24, 2022 0.0700 0.0700 0.0650 0.0700 88,000 +0.00(+0.00%)
Aug 22, 2022 0.0700 0 -0.00(-6.67%)
Aug 19, 2022 0.0700 0.0750 0.0700 0.0750 122,643 +0.00(+7.14%)
Aug 18, 2022 0.0700 0.0750 0.0700 0.0700 259,800 -0.00(-6.67%)
Aug 17, 2022 0.0750 0.0750 0.0700 0.0750 14,200 -0.01(-6.25%)
Aug 16, 2022 0.0800 0.0800 0.0800 0.0800 18,210 +0.00(+0.00%)
Aug 12, 2022 0.0800 0 +0.01(+6.67%)
Aug 11, 2022 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Aug 10, 2022 0.0800 0.0800 0.0750 0.0750 65,750 +0.00(+0.00%)
Aug 09, 2022 0.0700 0.0750 0.0700 0.0750 8,485 -0.01(-6.25%)
Aug 08, 2022 0.0850 0.0850 0.0800 0.0800 41,415 -0.01(-5.88%)
Aug 05, 2022 0.0850 0.0850 0.0800 0.0850 158,500 +0.00(+0.00%)
Aug 04, 2022 0.0850 0.0850 0.0850 0.0850 41,976 +0.00(+0.00%)
Aug 03, 2022 0.0850 0.0850 0.0850 0.0850 10,500 +0.00(+0.00%)
Aug 02, 2022 0.0800 0.0850 0.0800 0.0850 315,410 +0.00(+0.00%)
Jul 29, 2022 0.0850 0 +0.01(+13.33%)
Jul 28, 2022 0.0750 0.0750 0.0750 0.0750 88,320 +0.00(+0.00%)
Jul 27, 2022 0.0750 0.0750 0.0750 0.0750 13,001 -0.01(-6.25%)
Jul 26, 2022 0.0850 0.0900 0.0800 0.0800 105,525 -0.01(-11.11%)
Jul 25, 2022 0.0850 0.0900 0.0800 0.0900 915,500 +0.01(+12.50%)
Jul 22, 2022 0.0850 0.0850 0.0800 0.0800 59,000 +0.00(+0.00%)
Jul 21, 2022 0.0700 0.0800 0.0700 0.0800 140,500 +0.01(+23.08%)
Jul 19, 2022 0.0650 400 -0.01(-7.14%)
Jul 18, 2022 0.0700 0.0700 0.0700 0.0700 7,500 +0.01(+7.69%)
Jul 15, 2022 0.0650 0.0700 0.0650 0.0650 99,000 +0.00(+0.00%)
Jul 14, 2022 0.0700 0.0700 0.0650 0.0650 120,100 -0.01(-7.14%)
Jul 13, 2022 0.0650 0.0700 0.0650 0.0700 27,000 +0.01(+7.69%)
Jul 12, 2022 0.0700 0.0700 0.0650 0.0650 98,000 -0.01(-7.14%)
Jul 11, 2022 0.0700 0.0700 0.0700 0.0700 96,711 +0.00(+0.00%)
Jul 08, 2022 0.0700 0.0700 0.0700 0.0700 100,000 +0.00(+0.00%)
Jul 07, 2022 0.0700 0.0700 0.0700 0.0700 8,414 +0.00(+0.00%)
Jul 06, 2022 0.0650 0.0700 0.0650 0.0700 11,100 +0.00(+0.00%)
Jul 05, 2022 0.0700 0.0700 0.0700 0.0700 170,000 +0.00(+0.00%)
Jul 04, 2022 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 30, 2022 0.0700 0 +0.00(+0.00%)
Jun 29, 2022 0.0700 0.0700 0.0700 0.0700 172,600 -0.00(-6.67%)
Jun 28, 2022 0.0750 0.0750 0.0750 0.0750 33,000 -0.01(-6.25%)
Jun 27, 2022 0.0800 0.0800 0.0800 0.0800 6,262 +0.00(+0.00%)
Jun 24, 2022 0.0750 0.0800 0.0750 0.0800 18,206 +0.01(+14.29%)
Jun 23, 2022 0.0750 0.0750 0.0700 0.0700 226,200 -0.01(-17.65%)
Jun 22, 2022 0.0850 0.0850 0.0850 0.0850 9,039 +0.00(+0.00%)
Jun 21, 2022 0.0800 0.0850 0.0800 0.0850 95,500 +0.01(+6.25%)
Jun 20, 2022 0.0750 0.0800 0.0750 0.0800 93,500 +0.00(+0.00%)
Jun 17, 2022 0.0800 0.0800 0.0700 0.0800 15,249 +0.01(+6.67%)
Jun 16, 2022 0.0750 0.0750 0.0750 0.0750 70,330 +0.00(+0.00%)
Jun 15, 2022 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Jun 14, 2022 0.0750 0.0750 0.0750 0.0750 21,936 +0.00(+0.00%)
Jun 13, 2022 0.0750 0.0750 0.0750 0.0750 37,000 -0.01(-11.76%)
Jun 10, 2022 0.0800 0.0850 0.0800 0.0850 213,200 +0.01(+6.25%)
Jun 09, 2022 0.0800 0.0800 0.0800 0.0800 77,310 +0.00(+0.00%)
Jun 08, 2022 0.0800 0.0850 0.0800 0.0800 45,322 -0.01(-5.88%)
Jun 07, 2022 0.0800 0.0850 0.0800 0.0850 56,281 +0.00(+0.00%)
Jun 06, 2022 0.0850 0.0950 0.0850 0.0850 32,406 +0.00(+0.00%)
Jun 03, 2022 0.0850 0.0850 0.0850 0.0850 2,250 +0.00(+0.00%)
Jun 02, 2022 0.0850 0.0850 0.0850 0.0850 76,216 +0.01(+6.25%)
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.