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: 10:01 AM EDT, May 31, 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 (%)
Sep 28, 2012 0.3850 0.4000 0.3750 0.4000 76,800 +0.01(+2.56%)
Sep 27, 2012 0.3900 0.4000 0.3800 0.3900 92,700 +0.00(+0.00%)
Sep 26, 2012 0.3700 0.3900 0.3650 0.3900 35,200 +0.02(+4.00%)
Sep 25, 2012 0.4000 0.4000 0.3600 0.3750 219,750 -0.05(-11.76%)
Sep 24, 2012 0.4400 0.4400 0.4200 0.4250 48,130 -0.02(-3.41%)
Sep 21, 2012 0.4600 0.4700 0.4400 0.4400 58,620 -0.02(-4.35%)
Sep 20, 2012 0.4150 0.4600 0.4000 0.4600 141,950 +0.04(+9.52%)
Sep 19, 2012 0.4300 0.4300 0.4000 0.4200 28,650 +0.00(+0.00%)
Sep 18, 2012 0.3900 0.4200 0.3900 0.4200 170,395 +0.03(+7.69%)
Sep 17, 2012 0.4000 0.4100 0.3900 0.3900 37,100 -0.01(-2.50%)
Sep 14, 2012 0.4000 0.4000 0.3650 0.4000 184,200 +0.00(+0.00%)
Sep 13, 2012 0.3950 0.4000 0.3950 0.4000 16,000 +0.01(+2.56%)
Sep 12, 2012 0.4100 0.4100 0.3800 0.3900 57,765 -0.01(-2.50%)
Sep 11, 2012 0.4100 0.4100 0.3750 0.4000 102,000 -0.01(-1.23%)
Sep 10, 2012 0.4400 0.4400 0.4050 0.4050 111,241 -0.01(-3.57%)
Sep 07, 2012 0.4100 0.4300 0.3900 0.4200 385,650 +0.02(+6.33%)
Sep 06, 2012 0.4000 0.4100 0.3900 0.3950 116,000 +0.02(+3.95%)
Sep 05, 2012 0.3850 0.3850 0.3800 0.3800 40,300 +0.00(+0.00%)
Sep 04, 2012 0.4100 0.4100 0.3800 0.3800 41,150 -0.03(-6.17%)
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%)
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.