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: 3:29 PM EDT, May 3, 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%)
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.