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 (%)
Sep 30, 2016 0.2300 0.2400 0.2250 0.2250 32,000 -0.01(-2.17%)
Sep 29, 2016 0.2250 0.2400 0.2250 0.2300 51,500 +0.01(+2.22%)
Sep 28, 2016 0.2250 0.2250 0.2250 0.2250 46,015 -0.01(-6.25%)
Sep 27, 2016 0.2400 0.2400 0.2400 0.2400 5,000 +0.00(+0.00%)
Sep 26, 2016 0.2450 0.2450 0.2350 0.2400 19,000 +0.00(+0.00%)
Sep 23, 2016 0.2450 0.2500 0.2250 0.2400 231,500 +0.00(+0.00%)
Sep 22, 2016 0.2450 0.2450 0.2300 0.2400 90,786 -0.02(-7.69%)
Sep 21, 2016 0.2700 0.2700 0.2600 0.2600 184,500 -0.02(-5.45%)
Sep 20, 2016 0.2500 0.2750 0.2500 0.2750 27,000 +0.00(+0.00%)
Sep 19, 2016 0.2500 0.2750 0.2400 0.2750 30,572 +0.01(+3.77%)
Sep 16, 2016 0.2650 0.2700 0.2650 0.2650 19,948 -0.01(-3.64%)
Sep 15, 2016 0.2550 0.2750 0.2550 0.2750 19,375 +0.03(+10.00%)
Sep 14, 2016 0.2550 0.2550 0.2400 0.2500 48,500 -0.01(-1.96%)
Sep 13, 2016 0.2550 0.2550 0.2550 0.2550 13,500 +0.00(+0.00%)
Sep 12, 2016 0.2550 0.2550 0.2500 0.2550 22,750 +0.00(+0.00%)
Sep 09, 2016 0.2550 0.2600 0.2400 0.2550 121,800 -0.02(-5.56%)
Sep 08, 2016 0.2900 0.2900 0.2700 0.2700 50,000 -0.02(-6.90%)
Sep 07, 2016 0.2550 0.2900 0.2550 0.2900 36,700 +0.03(+13.73%)
Sep 06, 2016 0.2500 0.2750 0.2500 0.2550 125,300 -0.01(-1.92%)
Sep 02, 2016 0.2600 0.2600 0.2600 0 +0.02(+8.33%)
Sep 01, 2016 0.2400 0.2500 0.2400 0.2400 36,800 +0.00(+0.00%)
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%)
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.