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 (%)
May 31, 2019 0.1000 0.1050 0.1000 0.1050 112,000 +0.01(+10.53%)
May 30, 2019 0.0950 0.0950 0.0950 0.0950 6,900 -0.01(-5.00%)
May 28, 2019 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
May 21, 2019 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
May 17, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 15, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
May 13, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
May 10, 2019 0.0900 0.0950 0.0900 0.0950 4,500 +0.01(+5.56%)
May 09, 2019 0.0950 0.0950 0.0850 0.0900 13,500 +0.00(+0.00%)
May 08, 2019 0.0900 0.0950 0.0900 0.0900 53,500 -0.01(-5.26%)
May 07, 2019 0.0950 0.0950 0.0950 0.0950 14,000 +0.01(+5.56%)
May 06, 2019 0.0900 0.0900 0.0900 500 +0.00(+0.00%)
May 01, 2019 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
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%)
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.