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 (%)
Feb 29, 2024 0.0600 0.0700 0.0600 0.0700 26,000 +0.01(+16.67%)
Feb 28, 2024 0.0550 0.0600 0.0550 0.0600 99,000 +0.00(+0.00%)
Feb 27, 2024 0.0550 0.0600 0.0550 0.0600 117,000 +0.00(+0.00%)
Feb 26, 2024 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Feb 23, 2024 0.0600 0.0600 0.0550 0.0600 167,350 +0.00(+0.00%)
Feb 22, 2024 0.0600 0.0600 0.0550 0.0600 121,590 +0.00(+0.00%)
Feb 21, 2024 0.0650 0.0650 0.0600 0.0600 706,000 -0.01(-7.69%)
Feb 20, 2024 0.0650 0.0700 0.0650 0.0650 81,000 -0.01(-7.14%)
Feb 16, 2024 0.0700 0 -0.00(-6.67%)
Feb 15, 2024 0.0700 0.0750 0.0700 0.0750 52,000 +0.00(+7.14%)
Feb 14, 2024 0.0800 0.0800 0.0600 0.0700 378,414 -0.02(-22.22%)
Feb 13, 2024 0.0800 0.0900 0.0800 0.0900 214,000 +0.01(+12.50%)
Feb 12, 2024 0.0750 0.0800 0.0750 0.0800 22,000 +0.00(+0.00%)
Feb 09, 2024 0.0800 0.0800 0.0750 0.0800 63,000 +0.00(+0.00%)
Feb 08, 2024 0.0800 0.0800 0.0800 0.0800 15,000 -0.01(-5.88%)
Feb 07, 2024 0.0800 0.0850 0.0800 0.0850 150,000 +0.02(+30.77%)
Feb 06, 2024 0.0800 0.0800 0.0650 0.0650 41,173 -0.01(-18.75%)
Feb 05, 2024 0.0800 0.0850 0.0750 0.0800 154,000 +0.00(+0.00%)
Feb 02, 2024 0.0800 0.0900 0.0750 0.0800 248,389 +0.00(+0.00%)
Feb 01, 2024 0.0750 0.0800 0.0750 0.0800 430,000 +0.01(+14.29%)
Jan 31, 2024 0.0650 0.0700 0.0650 0.0700 274,500 +0.01(+7.69%)
Jan 30, 2024 0.0650 0.0650 0.0650 0.0650 60,000 +0.01(+8.33%)
Jan 29, 2024 0.0650 0.0650 0.0600 0.0600 44,209 +0.00(+0.00%)
Jan 25, 2024 0.0600 0 +0.00(+0.00%)
Jan 23, 2024 0.0600 0 +0.00(+0.00%)
Jan 22, 2024 0.0600 0.0600 0.0550 0.0600 90,500 -0.01(-14.29%)
Jan 19, 2024 0.0650 0.0700 0.0650 0.0700 51,520 +0.01(+7.69%)
Jan 18, 2024 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jan 17, 2024 0.0700 0.0700 0.0650 0.0650 64,300 -0.01(-13.33%)
Jan 16, 2024 0.0700 0.0750 0.0700 0.0750 37,000 +0.00(+0.00%)
Jan 15, 2024 0.0750 0.0750 0.0750 0.0750 22,000 -0.01(-6.25%)
Jan 12, 2024 0.0800 0.0800 0.0750 0.0800 124,500 +0.01(+6.67%)
Jan 11, 2024 0.0750 0.0750 0.0750 0.0750 50,000 +0.00(+0.00%)
Jan 10, 2024 0.0750 0.0750 0.0750 0.0750 59,000 -0.01(-6.25%)
Jan 09, 2024 0.0750 0.0800 0.0750 0.0800 76,000 +0.01(+14.29%)
Jan 08, 2024 0.0700 0.0700 0.0700 0.0700 13,000 -0.01(-12.50%)
Jan 05, 2024 0.0800 0.0800 0.0800 0.0800 82,000 +0.00(+0.00%)
Jan 04, 2024 0.0800 0.0800 0.0800 0.0800 73,500 +0.00(+0.00%)
Jan 03, 2024 0.0800 0.0850 0.0800 0.0800 29,000 +0.01(+6.67%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0650 0.0850 0.0650 0.0750 567,566 +0.01(+25.00%)
Dec 27, 2023 0.0600 0.0600 0.0600 0.0600 6,200 +0.00(+0.00%)
Dec 22, 2023 0.0600 0 +0.00(+0.00%)
Dec 20, 2023 0.0600 0 +0.00(+0.00%)
Dec 19, 2023 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Dec 18, 2023 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Dec 15, 2023 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Dec 13, 2023 0.0600 0.0600 0.0600 0.0600 3,500 +0.00(+0.00%)
Dec 11, 2023 0.0600 0 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 07, 2023 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Dec 05, 2023 0.0600 0 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0600 0.0600 9,757 -0.01(-14.29%)
Dec 01, 2023 0.0650 0.0700 0.0650 0.0700 115,500 +0.01(+7.69%)
Nov 30, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Nov 29, 2023 0.0650 0.0650 0.0650 0.0650 49,000 +0.00(+0.00%)
Nov 28, 2023 0.0600 0.0650 0.0600 0.0650 23,000 +0.00(+0.00%)
Nov 27, 2023 0.0650 0.0650 0.0650 0.0650 28,135 +0.01(+8.33%)
Nov 24, 2023 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+0.00%)
Nov 22, 2023 0.0600 100 +0.00(+0.00%)
Nov 13, 2023 0.0600 0 +0.00(+0.00%)
Nov 10, 2023 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+0.00%)
Nov 08, 2023 0.0600 0 +0.00(+0.00%)
Nov 07, 2023 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 30,150 +0.01(+8.33%)
Nov 03, 2023 0.0600 0.0600 0.0600 0.0600 20,165 +0.00(+0.00%)
Nov 02, 2023 0.0600 0.0600 0.0600 0.0600 16,781 +0.00(+0.00%)
Oct 27, 2023 0.0600 0 +0.00(+0.00%)
Oct 25, 2023 0.0600 0 +0.00(+0.00%)
Oct 20, 2023 0.0600 0 +0.00(+0.00%)
Oct 19, 2023 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Oct 18, 2023 0.0600 0.0650 0.0600 0.0650 155,000 +0.01(+18.18%)
Oct 17, 2023 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Oct 16, 2023 0.0550 0.0650 0.0550 0.0650 98,000 +0.01(+30.00%)
Oct 13, 2023 0.0550 0.0600 0.0500 0.0500 30,571 -0.00(-9.09%)
Oct 12, 2023 0.0550 0.0550 0.0550 0.0550 36,000 +0.00(+0.00%)
Oct 11, 2023 0.0500 0.0550 0.0500 0.0550 21,000 +0.00(+0.00%)
Oct 10, 2023 0.0550 0.0550 0.0550 0.0550 6,500 +0.00(+0.00%)
Oct 06, 2023 0.0550 0 +0.00(+0.00%)
Oct 05, 2023 0.0600 0.0600 0.0500 0.0550 397,100 -0.00(-8.33%)
Oct 04, 2023 0.0600 0.0600 0.0600 0.0600 63,000 -0.01(-7.69%)
Oct 03, 2023 0.0650 0.0650 0.0650 0.0650 21,000 +0.01(+8.33%)
Sep 29, 2023 0.0600 0 +0.00(+0.00%)
Sep 27, 2023 0.0600 0 +0.00(+0.00%)
Sep 26, 2023 0.0600 0.0600 0.0600 0.0600 126,300 +0.00(+0.00%)
Sep 22, 2023 0.0600 0 -0.01(-7.69%)
Sep 21, 2023 0.0600 0.0650 0.0600 0.0650 96,000 +0.01(+8.33%)
Sep 18, 2023 0.0600 0 +0.00(+0.00%)
Sep 15, 2023 0.0600 0.0600 0.0600 0.0600 101,000 +0.00(+9.09%)
Sep 14, 2023 0.0600 0.0650 0.0550 0.0550 187,000 -0.00(-8.33%)
Sep 11, 2023 0.0600 0 -0.01(-7.69%)
Sep 08, 2023 0.0600 0.0650 0.0600 0.0650 51,569 +0.00(+0.00%)
Sep 06, 2023 0.0650 0 +0.00(+0.00%)
Sep 05, 2023 0.0600 0.0650 0.0550 0.0650 125,000 +0.01(+8.33%)
Sep 01, 2023 0.0600 0 +0.00(+0.00%)
Aug 31, 2023 0.0550 0.0600 0.0550 0.0600 10,000 +0.00(+9.09%)
Aug 30, 2023 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Aug 29, 2023 0.0600 0.0600 0.0550 0.0550 201,000 +0.00(+0.00%)
Aug 28, 2023 0.0600 0.0600 0.0550 0.0550 15,000 -0.01(-15.38%)
Aug 24, 2023 0.0650 0 +0.00(+0.00%)
Aug 22, 2023 0.0650 0 +0.01(+8.33%)
Aug 21, 2023 0.0600 0.0600 0.0600 0.0600 15,231 -0.01(-7.69%)
Aug 18, 2023 0.0650 0.0650 0.0650 0.0650 9,892 +0.00(+0.00%)
Aug 17, 2023 0.0650 0.0650 0.0650 0.0650 111,000 +0.00(+0.00%)
Aug 16, 2023 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Aug 15, 2023 0.0600 0.0700 0.0600 0.0700 111,000 +0.01(+7.69%)
Aug 14, 2023 0.0600 0.0650 0.0600 0.0650 212,000 +0.00(+0.00%)
Aug 11, 2023 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Aug 09, 2023 0.0650 0 -0.01(-13.33%)
Aug 08, 2023 0.0650 0.0750 0.0650 0.0750 6,329 +0.00(+0.00%)
Aug 04, 2023 0.0750 0 +0.01(+15.38%)
Aug 03, 2023 0.0700 0.0700 0.0650 0.0650 59,800 -0.01(-7.14%)
Jul 28, 2023 0.0700 0 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0700 0.0700 0.0700 14,900 +0.01(+7.69%)
Jul 26, 2023 0.0650 0.0650 0.0650 0.0650 1,800 -0.01(-7.14%)
Jul 24, 2023 0.0700 0 -0.00(-6.67%)
Jul 21, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Jul 20, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 10,928 +0.00(+0.00%)
Jul 18, 2023 0.0700 0.0750 0.0700 0.0700 19,229 +0.00(+0.00%)
Jul 17, 2023 0.0700 0.0700 0.0700 0.0700 32,000 +0.00(+0.00%)
Jul 13, 2023 0.0700 0 +0.01(+7.69%)
Jul 12, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.01(+8.33%)
Jul 10, 2023 0.0600 0 -0.01(-7.69%)
Jul 07, 2023 0.0650 0.0700 0.0650 0.0650 388,948 +0.01(+8.33%)
Jul 06, 2023 0.0700 0.0700 0.0600 0.0600 3,769 -0.01(-14.29%)
Jul 05, 2023 0.0600 0.0700 0.0600 0.0700 241,000 +0.01(+16.67%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 71,000 +0.00(+0.00%)
Jun 30, 2023 0.0600 0 +0.00(+0.00%)
Jun 29, 2023 0.0550 0.0600 0.0550 0.0600 5,000 +0.00(+9.09%)
Jun 28, 2023 0.0550 0.0550 0.0550 0.0550 11,000 +0.00(+0.00%)
Jun 26, 2023 0.0550 0 +0.00(+0.00%)
Jun 23, 2023 0.0550 0.0550 0.0550 0.0550 98,500 +0.00(+0.00%)
Jun 22, 2023 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jun 21, 2023 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
Jun 20, 2023 0.0500 0.0500 0.0500 0.0500 6,000 -0.00(-9.09%)
Jun 19, 2023 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Jun 16, 2023 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Jun 13, 2023 0.0550 0 +0.00(+10.00%)
Jun 12, 2023 0.0500 0.0500 0.0500 0.0500 8,000 -0.00(-9.09%)
Jun 09, 2023 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Jun 08, 2023 0.0500 0.0500 0.0500 0.0500 88,000 +0.00(+0.00%)
Jun 07, 2023 0.0500 0.0500 0.0500 0.0500 137,000 +0.00(+0.00%)
Jun 06, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Jun 05, 2023 0.0550 0.0550 0.0500 0.0550 11,500 +0.00(+10.00%)
Jun 02, 2023 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Jun 01, 2023 0.0550 0.0550 0.0550 0.0550 73,500 +0.00(+0.00%)
May 31, 2023 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
May 29, 2023 0.0550 0 +0.00(+0.00%)
May 25, 2023 0.0550 0 -0.00(-8.33%)
May 23, 2023 0.0600 0 +0.00(+9.09%)
May 19, 2023 0.0550 0 +0.00(+0.00%)
May 17, 2023 0.0550 0 -0.00(-8.33%)
May 16, 2023 0.0600 0.0600 0.0600 0.0600 23,000 +0.00(+0.00%)
May 15, 2023 0.0600 0.0600 0.0600 0.0600 48,500 +0.00(+0.00%)
May 12, 2023 0.0600 0.0600 0.0550 0.0600 94,500 +0.00(+0.00%)
May 11, 2023 0.0600 0.0600 0.0600 0.0600 117,000 -0.01(-7.69%)
May 10, 2023 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
May 08, 2023 0.0700 0 +0.00(+0.00%)
May 05, 2023 0.0650 0.0700 0.0600 0.0700 130,300 +0.01(+7.69%)
May 04, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
May 03, 2023 0.0650 0.0650 0.0600 0.0650 49,500 +0.00(+0.00%)
May 02, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
May 01, 2023 0.0650 0.0650 0.0650 0.0650 54,000 -0.01(-7.14%)
Apr 27, 2023 0.0700 0 +0.01(+7.69%)
Apr 26, 2023 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-13.33%)
Apr 25, 2023 0.0650 0.0750 0.0650 0.0750 78,000 +0.00(+7.14%)
Apr 24, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Apr 20, 2023 0.0700 0 -0.00(-6.67%)
Apr 19, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 18, 2023 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Apr 17, 2023 0.0700 0.0700 0.0700 0.0700 310,700 +0.00(+0.00%)
Apr 13, 2023 0.0700 0 +0.00(+0.00%)
Apr 12, 2023 0.0650 0.0700 0.0650 0.0700 129,790 +0.01(+16.67%)
Apr 11, 2023 0.0650 0.0700 0.0600 0.0600 136,253 -0.01(-14.29%)
Apr 10, 2023 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+7.69%)
Apr 06, 2023 0.0650 0 +0.00(+0.00%)
Apr 05, 2023 0.0700 0.0700 0.0650 0.0650 232,428 -0.01(-7.14%)
Apr 04, 2023 0.0700 0.0700 0.0650 0.0700 91,461 +0.01(+7.69%)
Apr 03, 2023 0.0600 0.0650 0.0600 0.0650 35,000 -0.01(-7.14%)
Mar 31, 2023 0.0600 0.0700 0.0600 0.0700 84,090 +0.01(+7.69%)
Mar 29, 2023 0.0650 0 +0.00(+0.00%)
Mar 28, 2023 0.0650 0.0650 0.0650 0.0650 12,000 +0.00(+0.00%)
Mar 27, 2023 0.0700 0.0700 0.0650 0.0650 20,000 +0.00(+0.00%)
Mar 24, 2023 0.0650 0.0650 0.0650 0.0650 196,000 -0.01(-7.14%)
Mar 23, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Mar 22, 2023 0.0700 0.0700 0.0700 0.0700 35,100 -0.00(-6.67%)
Mar 21, 2023 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+7.14%)
Mar 20, 2023 0.0700 0.0700 0.0700 0.0700 7,900 -0.00(-6.67%)
Mar 17, 2023 0.0700 0.0750 0.0700 0.0750 493,000 +0.00(+7.14%)
Mar 16, 2023 0.0700 0.0700 0.0700 0.0700 80,000 +0.00(+0.00%)
Mar 15, 2023 0.0700 0.0700 0.0700 0.0700 50,000 +0.01(+7.69%)
Mar 14, 2023 0.0650 0.0650 0.0650 0.0650 46,000 -0.01(-7.14%)
Mar 10, 2023 0.0700 0 +0.01(+7.69%)
Mar 08, 2023 0.0650 0 +0.00(+0.00%)
Mar 07, 2023 0.0700 0.0700 0.0600 0.0650 151,400 -0.01(-7.14%)
Mar 06, 2023 0.0600 0.0700 0.0600 0.0700 49,000 +0.01(+7.69%)
Mar 03, 2023 0.0650 0.0650 0.0650 0.0650 26,353 +0.00(+0.00%)
Mar 02, 2023 0.0700 0.0700 0.0650 0.0650 47,500 +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.