Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (TSV: PRG )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 23, 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 (%)
Sep 30, 2019 0.1450 0.1650 0.1400 0.1450 213,500 -0.02(-9.38%)
Sep 27, 2019 0.1600 0.1600 0.1600 0.1600 42,500 +0.00(+0.00%)
Sep 26, 2019 0.1600 0.1600 0.1500 0.1600 211,200 +0.00(+0.00%)
Sep 25, 2019 0.1600 0.1600 0.1550 0.1600 81,000 +0.00(+0.00%)
Sep 24, 2019 0.1600 0.1600 0.1550 0.1600 98,999 +0.00(+0.00%)
Sep 23, 2019 0.1450 0.1600 0.1400 0.1600 125,333 +0.02(+10.34%)
Sep 20, 2019 0.1650 0.1650 0.1450 0.1450 88,599 -0.03(-14.71%)
Sep 19, 2019 0.1400 0.1700 0.1400 0.1700 346,232 +0.03(+21.43%)
Sep 18, 2019 0.1250 0.1400 0.1250 0.1400 244,250 +0.03(+27.27%)
Sep 17, 2019 0.1100 0.1200 0.1100 0.1100 44,499 +0.01(+4.76%)
Sep 16, 2019 0.1100 0.1200 0.1050 0.1050 118,500 -0.01(-4.55%)
Sep 13, 2019 0.1100 0.1100 0.1100 0.1100 2,500 +0.01(+4.76%)
Sep 12, 2019 0.1050 0.1100 0.1050 0.1050 195,499 +0.00(+0.00%)
Sep 11, 2019 0.1000 0.1050 0.1000 0.1050 82,000 +0.00(+5.00%)
Sep 10, 2019 0.1050 0.1100 0.1000 0.1000 191,000 -0.01(-9.09%)
Sep 09, 2019 0.1100 0.1150 0.0950 0.1100 321,048 +0.01(+4.76%)
Sep 06, 2019 0.1100 0.1100 0.1000 0.1050 134,500 -0.01(-4.55%)
Sep 05, 2019 0.1050 0.1100 0.1000 0.1100 168,500 +0.00(+0.00%)
Sep 04, 2019 0.1100 0.1200 0.1100 0.1100 115,889 +0.00(+0.00%)
Sep 03, 2019 0.1100 0.1100 0.1050 0.1100 65,500 +0.01(+4.76%)
Aug 30, 2019 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Aug 29, 2019 0.1100 0.1100 0.1100 0.1100 500 +0.01(+15.79%)
Aug 28, 2019 0.0950 0.1050 0.0950 0.0950 144,400 +0.00(+0.00%)
Aug 27, 2019 0.0950 0.0950 0.0950 0.0950 23,000 +0.01(+5.56%)
Aug 26, 2019 0.1000 0.1000 0.0900 0.0900 15,000 -0.01(-5.26%)
Aug 23, 2019 0.1000 0.1000 0.0950 0.0950 35,000 -0.01(-5.00%)
Aug 22, 2019 0.1000 0.1000 0.1000 0.1000 27,500 +0.01(+5.26%)
Aug 21, 2019 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Aug 20, 2019 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Aug 19, 2019 0.1000 0.1000 0.1000 0.1000 225,000 -0.00(-4.76%)
Aug 16, 2019 0.1000 0.1050 0.0950 0.1050 83,500 +0.00(+0.00%)
Aug 15, 2019 0.1050 0.1050 0.1050 0.1050 30,500 +0.00(+0.00%)
Aug 14, 2019 0.1000 0.1050 0.1000 0.1050 140,500 +0.00(+5.00%)
Aug 13, 2019 0.1050 0.1050 0.1000 0.1000 95,000 -0.00(-4.76%)
Aug 12, 2019 0.1050 0.1050 0.1050 0.1050 46,000 +0.00(+5.00%)
Aug 09, 2019 0.1000 0.1000 0.1000 0.1000 65,000 +0.00(+0.00%)
Aug 08, 2019 0.1000 0.1000 0.1000 0.1000 46,999 +0.00(+0.00%)
Aug 07, 2019 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
Aug 06, 2019 0.1100 0.1100 0.1000 0.1000 40,000 -0.00(-4.76%)
Aug 02, 2019 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Aug 01, 2019 0.1000 0.1050 0.1000 0.1000 34,700 +0.01(+5.26%)
Jul 31, 2019 0.1000 0.1000 0.0950 0.0950 80,500 -0.01(-9.52%)
Jul 30, 2019 0.1050 0.1050 0.1050 0.1050 23,000 +0.00(+0.00%)
Jul 29, 2019 0.1050 0.1050 0.1050 0.1050 9,000 +0.00(+5.00%)
Jul 26, 2019 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Jul 25, 2019 0.1050 0.1050 0.1000 0.1000 25,000 -0.00(-4.76%)
Jul 24, 2019 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Jul 23, 2019 0.1100 0.1100 0.0950 0.1000 162,000 -0.00(-4.76%)
Jul 22, 2019 0.0950 0.1050 0.0950 0.1050 97,000 +0.00(+5.00%)
Jul 19, 2019 0.1000 0.1000 0.1000 0.1000 109,000 -0.01(-9.09%)
Jul 18, 2019 0.1000 0.1100 0.1000 0.1100 42,500 +0.01(+10.00%)
Jul 17, 2019 0.1100 0.1100 0.0950 0.1000 58,000 -0.01(-9.09%)
Jul 15, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 12, 2019 0.1100 0.1100 0.1050 0.1100 102,500 +0.01(+4.76%)
Jul 11, 2019 0.1050 0.1050 0.0950 0.1050 56,000 -0.01(-8.70%)
Jul 10, 2019 0.1000 0.1150 0.1000 0.1150 266,500 +0.02(+21.05%)
Jul 09, 2019 0.0950 0.0950 0.0950 0.0950 2,500 -0.01(-5.00%)
Jul 08, 2019 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Jul 05, 2019 0.1000 0.1000 0.1000 0.1000 6,600 +0.00(+0.00%)
Jul 04, 2019 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
Jul 03, 2019 0.1000 0.1000 0.1000 0.1000 30,000 +0.01(+5.26%)
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.