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 (%)
Oct 30, 2020 0.2350 0.2450 0.2350 0.2400 43,369 +0.01(+2.13%)
Oct 29, 2020 0.2400 0.2550 0.2350 0.2350 30,600 +0.00(+0.00%)
Oct 28, 2020 0.2500 0.2500 0.2350 0.2350 106,717 -0.01(-4.08%)
Oct 27, 2020 0.2400 0.2450 0.2400 0.2450 84,323 -0.01(-2.00%)
Oct 26, 2020 0.2600 0.2600 0.2450 0.2500 91,650 -0.01(-1.96%)
Oct 23, 2020 0.2750 0.2750 0.2500 0.2550 12,007 -0.01(-1.92%)
Oct 22, 2020 0.2850 0.2850 0.2500 0.2600 173,507 -0.02(-7.14%)
Oct 21, 2020 0.2900 0.2900 0.2750 0.2800 136,300 +0.01(+1.82%)
Oct 20, 2020 0.2900 0.2950 0.2750 0.2750 115,529 -0.01(-5.17%)
Oct 19, 2020 0.2950 0.2950 0.2900 0.2900 25,600 +0.00(+0.00%)
Oct 16, 2020 0.3000 0.3050 0.2900 0.2900 137,375 -0.02(-4.92%)
Oct 15, 2020 0.2900 0.3100 0.2900 0.3050 216,665 +0.01(+3.39%)
Oct 14, 2020 0.2700 0.2950 0.2600 0.2950 401,035 +0.03(+13.46%)
Oct 13, 2020 0.2500 0.2800 0.2500 0.2600 76,215 +0.00(+0.00%)
Oct 09, 2020 0.2600 0.2600 0.2600 0 +0.03(+10.64%)
Oct 08, 2020 0.2400 0.2400 0.2300 0.2350 158,000 -0.02(-6.00%)
Oct 07, 2020 0.2600 0.2600 0.2500 0.2500 57,000 -0.01(-1.96%)
Oct 06, 2020 0.2550 0.2600 0.2550 0.2550 14,050 +0.01(+2.00%)
Oct 05, 2020 0.2600 0.2600 0.2400 0.2500 271,888 -0.01(-3.85%)
Oct 02, 2020 0.2700 0.2700 0.2600 0.2600 17,000 -0.01(-1.89%)
Oct 01, 2020 0.2650 0.2650 0.2650 0.2650 162,695 +0.00(+0.00%)
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%)
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.