Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (TSV: PRG )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 9:51 AM EDT, May 16, 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 (%)
Apr 30, 2019 0.1000 0.1000 0.0950 0.0950 25,000 -0.01(-5.00%)
Apr 26, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 25, 2019 0.1100 0.1100 0.1100 0.1100 6,000 +0.01(+10.00%)
Apr 24, 2019 0.1050 0.1050 0.1000 0.1000 85,500 -0.00(-4.76%)
Apr 23, 2019 0.1000 0.1050 0.1000 0.1050 18,000 +0.00(+0.00%)
Apr 22, 2019 0.1000 0.1050 0.1000 0.1050 16,000 +0.00(+5.00%)
Apr 18, 2019 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Apr 17, 2019 0.1000 0.1100 0.1000 0.1100 204,000 +0.01(+10.00%)
Apr 16, 2019 0.1100 0.1100 0.1000 0.1000 57,500 -0.01(-13.04%)
Apr 11, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 08, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 05, 2019 0.1150 0.1200 0.1150 0.1150 44,499 -0.00(-4.17%)
Apr 02, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 01, 2019 0.1300 0.1300 0.1200 0.1200 9,000 +0.00(+4.35%)
Mar 27, 2019 0.1150 0.1150 0.1150 0 -0.01(-11.54%)
Mar 26, 2019 0.1250 0.1300 0.1250 0.1300 105,000 +0.01(+8.33%)
Mar 25, 2019 0.1200 0.1200 0.1200 0.1200 101,000 +0.00(+4.35%)
Mar 21, 2019 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 20, 2019 0.1200 0.1250 0.1150 0.1150 22,800 -0.00(-4.17%)
Mar 19, 2019 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Mar 18, 2019 0.1200 0.1250 0.1200 0.1250 4,800 -0.01(-3.85%)
Mar 15, 2019 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
Mar 13, 2019 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Mar 12, 2019 0.1300 0.1300 0.1300 0.1300 12,500 +0.00(+0.00%)
Mar 11, 2019 0.1200 0.1300 0.1200 0.1300 20,000 +0.01(+13.04%)
Mar 08, 2019 0.1150 0.1150 0.1150 0.1150 28,000 +0.00(+0.00%)
Mar 06, 2019 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Mar 05, 2019 0.1300 0.1300 0.1200 0.1250 131,300 -0.01(-7.41%)
Mar 04, 2019 0.1200 0.1400 0.1200 0.1350 30,000 +0.02(+17.39%)
Mar 01, 2019 0.1200 0.1200 0.1150 0.1150 52,500 +0.01(+4.55%)
Feb 28, 2019 0.1150 0.1200 0.1100 0.1100 73,000 -0.01(-8.33%)
Feb 27, 2019 0.1400 0.1400 0.1200 0.1200 50,700 -0.01(-7.69%)
Feb 26, 2019 0.1250 0.1300 0.1250 0.1300 39,500 +0.00(+0.00%)
Feb 25, 2019 0.1300 0.1300 0.1300 0.1300 10,000 +0.01(+8.33%)
Feb 21, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 20, 2019 0.1300 0.1300 0.1200 0.1200 37,500 -0.01(-4.00%)
Feb 19, 2019 0.1200 0.1300 0.1050 0.1250 176,850 +0.01(+8.70%)
Feb 15, 2019 0.1150 0.1150 0.1150 0 +0.01(+15.00%)
Feb 14, 2019 0.1000 0.1100 0.0950 0.1000 266,500 -0.01(-9.09%)
Feb 13, 2019 0.1100 0.1100 0.1100 0.1100 19,500 +0.00(+0.00%)
Feb 12, 2019 0.0950 0.1100 0.0950 0.1100 57,400 +0.01(+10.00%)
Feb 08, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 07, 2019 0.1000 0.1000 0.1000 0.1000 41,000 -0.01(-9.09%)
Feb 05, 2019 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Feb 04, 2019 0.1000 0.1000 0.0950 0.1000 94,500 +0.00(+0.00%)
Feb 01, 2019 0.1100 0.1100 0.1000 0.1000 46,000 -0.01(-9.09%)
Jan 31, 2019 0.1000 0.1100 0.1000 0.1100 217,750 +0.01(+10.00%)
Jan 30, 2019 0.1050 0.1050 0.1000 0.1000 59,400 -0.01(-9.09%)
Jan 29, 2019 0.1150 0.1200 0.1100 0.1100 73,300 -0.01(-8.33%)
Jan 28, 2019 0.1000 0.1200 0.1000 0.1200 96,833 +0.01(+14.29%)
Jan 25, 2019 0.1150 0.1300 0.1050 0.1050 383,498 -0.03(-22.22%)
Jan 24, 2019 0.1300 0.1350 0.1250 0.1350 31,000 +0.01(+8.00%)
Jan 23, 2019 0.1250 0.1250 0.1250 0.1250 5,000 -0.01(-7.41%)
Jan 22, 2019 0.1400 0.1450 0.1350 0.1350 29,500 +0.00(+0.00%)
Jan 21, 2019 0.1350 0.1450 0.1350 0.1350 76,000 +0.00(+0.00%)
Jan 18, 2019 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Jan 17, 2019 0.1400 0.1400 0.1300 0.1350 99,000 -0.01(-3.57%)
Jan 16, 2019 0.1300 0.1400 0.1300 0.1400 104,000 +0.02(+12.00%)
Jan 15, 2019 0.1250 0.1300 0.1250 0.1250 194,300 +0.00(+0.00%)
Jan 14, 2019 0.1250 0.1250 0.1250 0.1250 10,000 +0.01(+4.17%)
Jan 11, 2019 0.1250 0.1300 0.1200 0.1200 24,949 +0.00(+0.00%)
Jan 10, 2019 0.1200 0.1200 0.1200 0.1200 14,089 -0.01(-7.69%)
Jan 09, 2019 0.1500 0.1500 0.1200 0.1300 112,700 -0.01(-10.34%)
Jan 08, 2019 0.1150 0.1450 0.1100 0.1450 170,500 +0.03(+26.09%)
Jan 07, 2019 0.1200 0.1250 0.1150 0.1150 44,000 +0.00(+0.00%)
Jan 03, 2019 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 02, 2019 0.1200 0.1300 0.1200 0.1200 93,000 +0.01(+9.09%)
Dec 31, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 28, 2018 0.1100 0.1200 0.1100 0.1100 51,000 -0.01(-4.35%)
Dec 27, 2018 0.1200 0.1200 0.1100 0.1150 112,800 +0.01(+4.55%)
Dec 24, 2018 0.1100 0.1100 0.1100 0 -0.01(-12.00%)
Dec 21, 2018 0.1300 0.1300 0.1150 0.1250 57,500 +0.01(+8.70%)
Dec 20, 2018 0.1200 0.1250 0.1100 0.1150 57,400 -0.00(-4.17%)
Dec 19, 2018 0.1000 0.1450 0.1000 0.1200 426,000 +0.02(+20.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0.1000 108,000 +0.01(+5.26%)
Dec 17, 2018 0.1000 0.1000 0.0950 0.0950 82,000 -0.01(-5.00%)
Dec 14, 2018 0.0900 0.1000 0.0900 0.1000 80,500 +0.00(+0.00%)
Dec 13, 2018 0.0900 0.1000 0.0900 0.1000 157,500 +0.01(+11.11%)
Dec 12, 2018 0.0900 0.0950 0.0900 0.0900 75,700 +0.00(+5.88%)
Dec 11, 2018 0.0850 0.0850 0.0850 0.0850 162,000 -0.00(-5.56%)
Dec 10, 2018 0.0900 0.0900 0.0850 0.0900 87,800 +0.00(+5.88%)
Dec 07, 2018 0.0850 0.0850 0.0850 0.0850 59,000 +0.01(+6.25%)
Dec 06, 2018 0.0850 0.0850 0.0800 0.0800 140,000 +0.00(+0.00%)
Dec 05, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Dec 04, 2018 0.0750 0.0800 0.0700 0.0800 54,000 +0.01(+14.29%)
Dec 03, 2018 0.0750 0.0750 0.0700 0.0700 120,000 -0.00(-6.67%)
Nov 30, 2018 0.0750 0.0800 0.0750 0.0750 103,000 -0.01(-6.25%)
Nov 29, 2018 0.0800 0.0800 0.0800 0.0800 83,350 +0.00(+0.00%)
Nov 28, 2018 0.0800 0.0850 0.0800 0.0800 52,500 +0.00(+0.00%)
Nov 27, 2018 0.0850 0.0850 0.0800 0.0800 70,000 +0.00(+0.00%)
Nov 26, 2018 0.0850 0.0850 0.0800 0.0800 86,200 -0.01(-5.88%)
Nov 23, 2018 0.0800 0.0850 0.0800 0.0850 95,000 +0.01(+6.25%)
Nov 22, 2018 0.0800 0.0800 0.0800 0.0800 52,000 +0.00(+0.00%)
Nov 21, 2018 0.0850 0.0900 0.0800 0.0800 180,500 -0.01(-5.88%)
Nov 20, 2018 0.0900 0.0900 0.0750 0.0850 75,300 +0.01(+6.25%)
Nov 19, 2018 0.0700 0.0800 0.0650 0.0800 70,000 +0.01(+14.29%)
Nov 16, 2018 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-6.67%)
Nov 15, 2018 0.0900 0.0900 0.0700 0.0750 146,000 +0.00(+0.00%)
Nov 14, 2018 0.0850 0.0850 0.0700 0.0750 149,000 +0.00(+0.00%)
Nov 13, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Nov 12, 2018 0.0800 0.0800 0.0800 0.0800 178,000 +0.00(+0.00%)
Nov 09, 2018 0.0800 0.0800 0.0750 0.0800 76,500 +0.01(+6.67%)
Nov 08, 2018 0.0700 0.0750 0.0700 0.0750 24,000 +0.00(+0.00%)
Nov 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 05, 2018 0.0800 0.0800 0.0750 0.0750 11,250 -0.01(-6.25%)
Nov 02, 2018 0.0750 0.0800 0.0650 0.0800 65,458 +0.01(+14.29%)
Nov 01, 2018 0.0750 0.0750 0.0650 0.0700 202,000 -0.00(-6.67%)
Oct 31, 2018 0.0750 0.0750 0.0650 0.0750 42,775 +0.01(+15.38%)
Oct 30, 2018 0.0750 0.0750 0.0650 0.0650 34,900 -0.01(-7.14%)
Oct 29, 2018 0.0750 0.0750 0.0700 0.0700 141,000 +0.00(+0.00%)
Oct 26, 2018 0.0750 0.0750 0.0650 0.0700 125,528 +0.01(+7.69%)
Oct 25, 2018 0.0700 0.0900 0.0650 0.0650 519,319 +0.00(+0.00%)
Oct 24, 2018 0.0450 0.0900 0.0450 0.0650 1,428,954 +0.03(+62.50%)
Oct 23, 2018 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 22, 2018 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Oct 18, 2018 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 17, 2018 0.0400 0.0400 0.0350 0.0350 120,000 -0.00(-12.50%)
Oct 16, 2018 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Oct 15, 2018 0.0450 0.0450 0.0400 0.0400 162,000 -0.00(-11.11%)
Oct 11, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 02, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Sep 27, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Sep 25, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 21, 2018 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Sep 20, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Sep 19, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 18, 2018 0.0450 0.0500 0.0450 0.0500 29,000 +0.01(+11.11%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 16,800 +0.00(+0.00%)
Sep 13, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2018 0.0500 0.0500 0.0450 0.0450 140,500 -0.01(-10.00%)
Sep 11, 2018 0.0600 0.0600 0.0500 0.0500 35,000 -0.00(-9.09%)
Sep 07, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Sep 06, 2018 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Sep 05, 2018 0.0450 0.0450 0.0450 0.0450 6,000 -0.01(-10.00%)
Sep 04, 2018 0.0500 0.0500 0.0500 0.0500 12,300 +0.01(+11.11%)
Aug 29, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 24, 2018 0.0500 0.0500 0.0500 0.0500 135,000 -0.00(-9.09%)
Aug 22, 2018 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Aug 20, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Aug 14, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 13, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Aug 10, 2018 0.0550 0.0550 0.0550 0.0550 51,000 +0.00(+10.00%)
Aug 09, 2018 0.0550 0.0550 0.0500 0.0500 40,900 +0.00(+0.00%)
Aug 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 03, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 31, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 26, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 24, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 13, 2018 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
Jul 12, 2018 0.0600 0.0600 0.0550 0.0550 23,333 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0600 0.0550 0.0550 97,500 +0.00(+0.00%)
Jul 10, 2018 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Jul 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 05, 2018 0.0550 0.0550 0.0500 0.0550 48,500 +0.00(+0.00%)
Jul 03, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 29, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 27, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 25, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 22, 2018 0.0500 0.0550 0.0500 0.0550 79,000 +0.00(+10.00%)
Jun 21, 2018 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0.0500 45,000 +0.01(+11.11%)
Jun 18, 2018 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jun 14, 2018 0.0500 0.0500 0.0500 0.0500 71,000 +0.00(+0.00%)
Jun 11, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 07, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Jun 04, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 30, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 22, 2018 0.0550 0.0600 0.0550 0.0600 122,000 +0.00(+9.09%)
May 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
May 16, 2018 0.0500 0.0500 0.0450 0.0450 80,000 +0.00(+0.00%)
May 15, 2018 0.0500 0.0550 0.0450 0.0450 115,500 -0.01(-10.00%)
May 14, 2018 0.0500 0.0500 0.0500 0.0500 109,000 -0.00(-9.09%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 113,490 +0.00(+10.00%)
May 10, 2018 0.0600 0.0600 0.0500 0.0500 212,000 -0.01(-16.67%)
May 09, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 08, 2018 0.0550 0.0550 0.0550 0.0550 65,500 +0.00(+0.00%)
May 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
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.