Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0391 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 30, 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 (%)
May 31, 2016 0.1906 0.2088 0.1906 0.2070 19,450 -0.01(-4.83%)
May 27, 2016 0.2175 0.2175 0.2175 0 +0.01(+5.58%)
May 26, 2016 0.2140 0.2140 0.2060 0.2060 31,000 +0.03(+17.92%)
May 25, 2016 0.1790 0.1828 0.1733 0.1747 26,000 -0.01(-3.96%)
May 24, 2016 0.1781 0.1819 0.1781 0.1819 2,000 +0.02(+14.26%)
May 20, 2016 0.1592 0.1592 0.1592 0 +0.00(+1.21%)
May 19, 2016 0.1573 0.1573 0.1573 0.1573 4,500 -0.02(-11.88%)
May 18, 2016 0.1746 0.1785 0.1746 0.1785 10,000 +0.01(+6.31%)
May 17, 2016 0.1364 0.1679 0.1364 0.1679 30,557 +0.03(+22.73%)
May 16, 2016 0.1407 0.1407 0.1368 0.1368 44,000 +0.02(+12.59%)
May 12, 2016 0.1215 0.1215 0.1215 16,000 -0.01(-4.86%)
May 11, 2016 0.1238 0.1277 0.1238 0.1277 34,500 +0.01(+7.40%)
May 10, 2016 0.1189 0.1189 0.1189 0.1189 20,000 +0.01(+4.48%)
May 05, 2016 0.1138 0.1138 0.1138 0 -0.00(-2.32%)
May 02, 2016 0.1165 0.1165 0.1165 0 +0.01(+12.89%)
Apr 21, 2016 0.1032 0.1032 0.1032 0 -0.01(-12.02%)
Apr 20, 2016 0.1190 0.1190 0.1173 0.1173 8,000 -0.00(-0.85%)
Apr 18, 2016 0.1183 0.1183 0.1183 0 +0.01(+11.29%)
Apr 14, 2016 0.1063 0.1063 0.1063 0 -0.01(-9.92%)
Apr 12, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.43%)
Apr 11, 2016 0.1174 0.1175 0.1174 0.1175 13,700 +0.02(+20.64%)
Apr 08, 2016 0.0974 0.0974 0.0974 0.0974 10,000 +0.01(+9.93%)
Apr 07, 2016 0.0825 0.1038 0.0825 0.0886 116,200 -0.00(-0.45%)
Apr 06, 2016 0.0890 0.0890 0.0890 0.0890 5,000 +0.02(+27.14%)
Apr 05, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-14.32%)
Mar 31, 2016 0.0817 0.0817 0.0817 0 -0.02(-16.38%)
Mar 30, 2016 0.0977 0.0977 0.0977 0.0977 30,000 -0.00(-2.30%)
Mar 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Mar 16, 2016 0.0890 0.0890 0.0890 0 +0.01(+20.27%)
Mar 14, 2016 0.0740 0.0740 0.0740 0 -0.01(-11.59%)
Mar 11, 2016 0.0938 0.0938 0.0837 0.0837 2,000 +0.00(+5.95%)
Mar 08, 2016 0.0790 0.0790 0.0790 0 +0.01(+20.98%)
Mar 02, 2016 0.0653 0.0653 0.0653 0 -0.01(-10.06%)
Feb 29, 2016 0.0726 0.0726 0.0726 0 +0.02(+27.37%)
Feb 22, 2016 0.0570 0.0570 0.0570 0 +0.00(+1.60%)
Feb 16, 2016 0.0561 0.0561 0.0561 0 -0.00(-3.94%)
Feb 12, 2016 0.0584 0.0584 0.0584 0 +0.01(+20.16%)
Feb 11, 2016 0.0486 0.0486 0.0486 0.0486 7,300 -0.02(-25.12%)
Feb 04, 2016 0.0649 0.0649 0.0649 0 +0.01(+26.51%)
Feb 03, 2016 0.0513 0.0513 0.0513 0.0513 20,000 +0.00(+6.21%)
Jan 28, 2016 0.0483 0.0483 0.0483 0 -0.01(-18.96%)
Jan 22, 2016 0.0596 0.0596 0.0596 0 +0.01(+13.52%)
Jan 19, 2016 0.0525 0.0525 0.0525 0 +0.01(+22.09%)
Jan 13, 2016 0.0430 0.0430 0.0430 0 -0.02(-26.12%)
Jan 06, 2016 0.0582 0.0582 0.0582 0 -0.00(-6.58%)
Jan 04, 2016 0.0623 0.0623 0.0623 0 -0.01(-10.74%)
Dec 30, 2015 0.0698 0.0698 0.0698 0 +0.01(+15.18%)
Dec 23, 2015 0.0606 0.0606 0.0606 0 +0.00(+0.50%)
Dec 17, 2015 0.0603 0.0603 0.0603 0 -0.00(-0.33%)
Dec 01, 2015 0.0605 0.0605 0.0605 0 -0.00(-4.42%)
Nov 06, 2015 0.0633 0.0633 0.0633 0 -0.02(-26.48%)
Oct 27, 2015 0.0861 0.0861 0.0861 0 +0.02(+32.87%)
Oct 15, 2015 0.0648 0.0648 0.0648 0 +0.01(+10.96%)
Oct 08, 2015 0.0584 0.0584 0.0584 0 +0.01(+15.85%)
Sep 30, 2015 0.0504 0.0504 0.0504 0 -0.03(-35.46%)
Sep 25, 2015 0.0781 0.0781 0.0781 0 +0.00(+0.26%)
Sep 22, 2015 0.0779 0.0779 0.0779 0 +0.01(+9.72%)
Sep 10, 2015 0.0710 0.0710 0.0710 0 -0.00(-4.05%)
Sep 09, 2015 0.0740 0.0740 0.0740 0.0740 3,275 -0.00(-3.65%)
Sep 04, 2015 0.0768 0.0768 0.0768 0 +0.01(+10.49%)
Sep 02, 2015 0.0695 0.0695 0.0695 0 +0.01(+13.03%)
Aug 26, 2015 0.0615 0.0615 0.0615 0 -0.01(-18.00%)
Aug 06, 2015 0.0750 0.0750 0.0750 0 +0.01(+7.30%)
Aug 05, 2015 0.0660 0.0699 0.0584 0.0699 16,000 +0.00(+5.91%)
Jul 30, 2015 0.0660 0.0660 0.0660 0 +0.00(+5.94%)
Jul 27, 2015 0.0623 0.0623 0.0623 0 -0.03(-29.76%)
Jul 13, 2015 0.0887 0.0887 0.0887 0 -0.00(-4.62%)
Jul 02, 2015 0.0930 0.0930 0.0930 0 -0.00(-3.02%)
Jun 12, 2015 0.0959 0.0959 0.0959 0 +0.01(+5.50%)
Jun 11, 2015 0.0990 0.0990 0.0909 0.0909 20,000 -0.02(-17.36%)
Jun 04, 2015 0.1100 0.1100 0.1100 0 +0.00(+1.85%)
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.