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 (%)
Nov 28, 2014 0.1250 0.1250 0.1250 0 -0.01(-7.41%)
Nov 26, 2014 0.1350 0.1350 0.1350 0 -0.01(-10.00%)
Nov 25, 2014 0.1500 0.1500 0.1500 0.1500 6,200 +0.01(+7.14%)
Nov 24, 2014 0.1400 0.1400 0.1400 0.1400 9,500 -0.02(-12.50%)
Nov 19, 2014 0.1600 0.1600 0.1600 0 +0.02(+10.34%)
Nov 18, 2014 0.1400 0.1450 0.1400 0.1450 8,500 +0.01(+11.54%)
Nov 17, 2014 0.1600 0.1600 0.1300 0.1300 25,277 +0.00(+0.00%)
Nov 14, 2014 0.1300 0.1300 0.1300 0.1300 1,000 +0.00(+0.00%)
Nov 07, 2014 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Nov 05, 2014 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Nov 04, 2014 0.1350 0.1350 0.1250 0.1250 5,000 -0.01(-3.85%)
Nov 03, 2014 0.1150 0.1300 0.1150 0.1300 97,500 +0.01(+4.00%)
Oct 31, 2014 0.1400 0.1400 0.1200 0.1250 55,500 -0.02(-10.71%)
Oct 30, 2014 0.1400 0.1500 0.1400 0.1400 124,750 +0.00(+0.00%)
Oct 29, 2014 0.1500 0.1500 0.1400 0.1400 121,500 -0.02(-12.50%)
Oct 28, 2014 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Oct 27, 2014 0.1550 0.1650 0.1550 0.1650 40,000 +0.01(+6.45%)
Oct 24, 2014 0.1700 0.1700 0.1550 0.1550 53,000 -0.02(-8.82%)
Oct 23, 2014 0.1650 0.1700 0.1650 0.1700 8,500 +0.00(+0.00%)
Oct 22, 2014 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Oct 21, 2014 0.1650 0.1800 0.1650 0.1700 45,050 +0.01(+3.03%)
Oct 20, 2014 0.1700 0.1700 0.1650 0.1650 32,600 -0.01(-8.33%)
Oct 17, 2014 0.1650 0.1800 0.1650 0.1800 31,000 +0.01(+5.88%)
Oct 16, 2014 0.1650 0.1700 0.1700 8,000 +0.01(+3.03%)
Oct 15, 2014 0.1650 0.1700 0.1650 0.1650 50,500 +0.00(+0.00%)
Oct 14, 2014 0.1650 0.1650 0.1650 0.1650 57,000 -0.01(-2.94%)
Oct 10, 2014 0.1700 0.1700 0.1700 0 +0.01(+6.25%)
Oct 09, 2014 0.1700 0.1700 0.1600 0.1600 59,700 -0.01(-5.88%)
Oct 07, 2014 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2014 0.1700 0.1700 0.1600 0.1700 97,250 +0.01(+3.03%)
Oct 03, 2014 0.1700 0.1800 0.1650 0.1650 114,000 +0.00(+0.00%)
Oct 02, 2014 0.1800 0.1800 0.1650 0.1650 27,600 -0.01(-5.71%)
Oct 01, 2014 0.1850 0.1900 0.1750 0.1750 79,000 -0.01(-5.41%)
Sep 30, 2014 0.1900 0.1900 0.1700 0.1850 102,650 +0.00(+0.00%)
Sep 29, 2014 0.2200 0.2200 0.1850 0.1850 146,500 -0.04(-15.91%)
Sep 26, 2014 0.2000 0.2400 0.2000 0.2200 143,000 +0.02(+10.00%)
Sep 25, 2014 0.1850 0.2000 0.1850 0.2000 183,000 +0.02(+8.11%)
Sep 24, 2014 0.1900 0.1900 0.1800 0.1850 54,500 -0.01(-5.13%)
Sep 23, 2014 0.2500 0.2500 0.1850 0.1950 519,160 -0.03(-13.33%)
Sep 22, 2014 0.2100 0.2500 0.2100 0.2250 294,500 +0.02(+7.14%)
Sep 19, 2014 0.2100 0.2100 0.2100 0.2100 25,000 +0.00(+0.00%)
Sep 18, 2014 0.1850 0.2100 0.1850 0.2100 74,650 +0.03(+16.67%)
Sep 17, 2014 0.1800 0.1800 0.1800 0.1800 30,000 +0.00(+0.00%)
Sep 16, 2014 0.1800 0.1800 0.1750 0.1800 30,000 +0.00(+0.00%)
Sep 11, 2014 0.1800 0.1800 0.1800 100 -0.02(-7.69%)
Sep 10, 2014 0.1950 0.1950 0.1950 0.1950 53,000 +0.01(+2.63%)
Sep 09, 2014 0.1900 0.1900 0.1900 0.1900 8,000 -0.02(-9.52%)
Sep 08, 2014 0.1900 0.2100 0.1900 0.2100 72,850 +0.02(+10.53%)
Sep 05, 2014 0.2000 0.2000 0.1900 0.1900 14,500 -0.01(-5.00%)
Sep 04, 2014 0.1900 0.2000 0.1900 0.2000 41,700 +0.02(+8.11%)
Sep 03, 2014 0.1850 0.1850 0.1850 0.1850 10,000 +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.