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, 2020 0.2900 0.2900 0.2650 0.2650 58,500 -0.01(-3.64%)
Sep 29, 2020 0.2800 0.2850 0.2700 0.2750 98,339 -0.01(-1.79%)
Sep 28, 2020 0.2700 0.2800 0.2650 0.2800 102,625 +0.02(+5.66%)
Sep 25, 2020 0.2700 0.2700 0.2650 0.2650 65,000 -0.01(-1.85%)
Sep 24, 2020 0.2600 0.2800 0.2550 0.2700 184,766 +0.01(+1.89%)
Sep 23, 2020 0.2800 0.2900 0.2650 0.2650 341,950 -0.02(-7.02%)
Sep 22, 2020 0.2850 0.2900 0.2850 0.2850 67,109 +0.00(+0.00%)
Sep 21, 2020 0.3150 0.3150 0.2800 0.2850 210,950 -0.02(-5.00%)
Sep 18, 2020 0.3100 0.3100 0.3000 0.3000 52,305 -0.01(-3.23%)
Sep 17, 2020 0.3050 0.3100 0.3050 0.3100 81,370 +0.00(+0.00%)
Sep 16, 2020 0.3050 0.3100 0.3050 0.3100 91,450 +0.01(+1.64%)
Sep 15, 2020 0.3100 0.3100 0.3050 0.3050 122,566 +0.01(+1.67%)
Sep 14, 2020 0.3050 0.3150 0.3000 0.3000 56,600 +0.00(+0.00%)
Sep 11, 2020 0.3000 0.3000 0.3000 0.3000 38,500 -0.01(-3.23%)
Sep 10, 2020 0.2950 0.3100 0.2950 0.3100 34,800 +0.01(+3.33%)
Sep 09, 2020 0.3150 0.3150 0.2950 0.3000 44,670 +0.00(+0.00%)
Sep 08, 2020 0.3150 0.3150 0.2900 0.3000 164,666 -0.01(-3.23%)
Sep 04, 2020 0.3100 0.3100 0.3100 0 -0.01(-1.59%)
Sep 03, 2020 0.3050 0.3150 0.3050 0.3150 24,000 +0.01(+3.28%)
Sep 02, 2020 0.3100 0.3100 0.3000 0.3050 34,375 +0.00(+0.00%)
Sep 01, 2020 0.3350 0.3350 0.3050 0.3050 148,800 -0.02(-6.15%)
Aug 31, 2020 0.3100 0.3250 0.3000 0.3250 168,110 +0.02(+4.84%)
Aug 28, 2020 0.3050 0.3100 0.3050 0.3100 10,930 +0.01(+3.33%)
Aug 27, 2020 0.2950 0.3150 0.2950 0.3000 132,520 +0.01(+1.69%)
Aug 26, 2020 0.2850 0.2950 0.2750 0.2950 85,000 +0.02(+7.27%)
Aug 25, 2020 0.2900 0.2900 0.2700 0.2750 190,441 +0.00(+0.00%)
Aug 24, 2020 0.2850 0.2900 0.2750 0.2750 69,950 -0.01(-1.79%)
Aug 21, 2020 0.2800 0.2850 0.2750 0.2800 32,400 -0.01(-5.08%)
Aug 20, 2020 0.2900 0.3000 0.2800 0.2950 114,000 +0.01(+3.51%)
Aug 19, 2020 0.3000 0.3100 0.2800 0.2850 310,487 -0.03(-8.06%)
Aug 18, 2020 0.3350 0.3350 0.3050 0.3100 57,203 -0.01(-3.13%)
Aug 17, 2020 0.3100 0.3250 0.3100 0.3200 164,500 +0.01(+3.23%)
Aug 14, 2020 0.3150 0.3250 0.3100 0.3100 114,426 -0.01(-3.13%)
Aug 13, 2020 0.3200 0.3200 0.3150 0.3200 156,614 -0.02(-5.88%)
Aug 12, 2020 0.2800 0.3400 0.2800 0.3400 160,580 +0.07(+23.64%)
Aug 11, 2020 0.2800 0.2800 0.2700 0.2750 397,835 -0.01(-3.51%)
Aug 10, 2020 0.3000 0.3000 0.2850 0.2850 299,316 -0.02(-5.00%)
Aug 07, 2020 0.3300 0.3300 0.2900 0.3000 312,708 -0.03(-9.09%)
Aug 06, 2020 0.3500 0.3500 0.3250 0.3300 301,054 -0.01(-2.94%)
Aug 05, 2020 0.3700 0.3700 0.3400 0.3400 116,619 -0.02(-6.85%)
Aug 04, 2020 0.3500 0.3650 0.3400 0.3650 412,047 +0.02(+5.80%)
Jul 31, 2020 0.3450 0.3450 0.3450 0 +0.02(+7.81%)
Jul 30, 2020 0.3550 0.3550 0.3100 0.3200 393,350 -0.03(-9.86%)
Jul 29, 2020 0.3650 0.3650 0.3550 0.3550 143,054 +0.00(+0.00%)
Jul 28, 2020 0.3600 0.3600 0.3450 0.3550 296,180 -0.02(-5.33%)
Jul 27, 2020 0.3500 0.4050 0.3450 0.3750 1,616,620 +0.04(+11.94%)
Jul 24, 2020 0.2750 0.3400 0.2750 0.3350 1,521,322 +0.07(+26.42%)
Jul 23, 2020 0.2400 0.2700 0.2400 0.2650 588,129 +0.01(+3.92%)
Jul 22, 2020 0.2400 0.2550 0.2350 0.2550 329,687 +0.01(+2.00%)
Jul 21, 2020 0.2300 0.2500 0.2100 0.2500 373,499 +0.01(+4.17%)
Jul 20, 2020 0.2300 0.2450 0.2300 0.2400 277,884 +0.01(+6.67%)
Jul 17, 2020 0.2250 0.2300 0.2150 0.2250 224,363 +0.01(+2.27%)
Jul 16, 2020 0.2300 0.2300 0.2100 0.2200 180,928 -0.01(-2.22%)
Jul 15, 2020 0.2200 0.2250 0.2150 0.2250 189,400 +0.01(+4.65%)
Jul 14, 2020 0.2200 0.2200 0.2150 0.2150 64,632 -0.02(-6.52%)
Jul 13, 2020 0.2300 0.2350 0.2300 0.2300 81,719 +0.00(+0.00%)
Jul 10, 2020 0.2250 0.2300 0.2200 0.2300 293,716 -0.02(-8.00%)
Jul 09, 2020 0.2400 0.2500 0.2350 0.2500 142,363 +0.02(+6.38%)
Jul 08, 2020 0.2500 0.2500 0.2300 0.2350 456,027 -0.01(-2.08%)
Jul 07, 2020 0.2450 0.2550 0.2350 0.2400 180,519 +0.01(+2.13%)
Jul 06, 2020 0.2550 0.2550 0.2300 0.2350 383,224 -0.02(-6.00%)
Jul 03, 2020 0.2750 0.2800 0.2300 0.2500 273,239 -0.03(-9.09%)
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.