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: 2:19 PM EDT, May 22, 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 0.2450 0.2700 0.2450 0.2700 143,950 +0.03(+10.20%)
May 30, 2016 0.2700 0.2700 0.2400 0.2450 77,500 -0.03(-9.26%)
May 27, 2016 0.2550 0.3000 0.2500 0.2700 405,719 +0.02(+5.88%)
May 26, 2016 0.2700 0.2700 0.2400 0.2550 83,500 -0.02(-5.56%)
May 25, 2016 0.2250 0.2850 0.2150 0.2700 393,769 +0.06(+28.57%)
May 24, 2016 0.2300 0.2500 0.2050 0.2100 129,993 -0.01(-2.33%)
May 20, 2016 0.2150 0.2150 0.2150 0 +0.01(+7.50%)
May 19, 2016 0.2000 0.2000 0.2000 0.2000 99,700 +0.01(+5.26%)
May 18, 2016 0.2200 0.2250 0.1900 0.1900 224,000 -0.02(-9.52%)
May 17, 2016 0.1750 0.2200 0.1700 0.2100 320,557 +0.05(+31.25%)
May 16, 2016 0.1600 0.1750 0.1600 0.1600 191,000 -0.01(-5.88%)
May 13, 2016 0.1600 0.1750 0.1500 0.1700 236,900 +0.01(+6.25%)
May 12, 2016 0.1650 0.1700 0.1600 0.1600 65,850 -0.01(-5.88%)
May 11, 2016 0.1600 0.1700 0.1550 0.1700 66,500 +0.01(+6.25%)
May 10, 2016 0.1450 0.1600 0.1450 0.1600 119,100 +0.02(+14.29%)
May 09, 2016 0.1400 0.1400 0.1400 0.1400 2,000 -0.01(-9.68%)
May 06, 2016 0.1500 0.1550 0.1400 0.1550 38,000 +0.01(+10.71%)
May 05, 2016 0.1400 0.1650 0.1300 0.1400 78,500 +0.00(+0.00%)
May 04, 2016 0.1400 0.1400 0.1350 0.1400 26,000 +0.01(+3.70%)
May 03, 2016 0.1500 0.1500 0.1350 0.1350 69,000 -0.01(-10.00%)
May 02, 2016 0.1550 0.1550 0.1350 0.1500 69,100 -0.01(-3.23%)
Apr 29, 2016 0.1500 0.1550 0.1350 0.1550 98,000 +0.01(+6.90%)
Apr 28, 2016 0.1500 0.1550 0.1400 0.1450 228,500 -0.01(-3.33%)
Apr 27, 2016 0.1450 0.1550 0.1450 0.1500 187,500 +0.02(+15.38%)
Apr 26, 2016 0.1300 0.1400 0.1300 0.1300 49,500 -0.01(-3.70%)
Apr 25, 2016 0.1400 0.1400 0.1300 0.1350 105,500 +0.00(+0.00%)
Apr 22, 2016 0.1350 0.1350 0.1350 0.1350 37,000 -0.01(-6.90%)
Apr 21, 2016 0.1400 0.1450 0.1350 0.1450 150,800 +0.00(+3.57%)
Apr 20, 2016 0.1450 0.1500 0.1400 0.1400 104,000 -0.00(-3.45%)
Apr 19, 2016 0.1450 0.1550 0.1450 0.1450 72,832 +0.00(+0.00%)
Apr 18, 2016 0.1250 0.1450 0.1250 0.1450 22,500 +0.02(+16.00%)
Apr 15, 2016 0.1400 0.1400 0.1250 0.1250 29,000 -0.01(-3.85%)
Apr 14, 2016 0.1300 0.1300 0.1300 0.1300 62,000 -0.01(-10.34%)
Apr 13, 2016 0.1300 0.1450 0.1250 0.1450 188,000 +0.01(+11.54%)
Apr 12, 2016 0.1400 0.1450 0.1300 0.1300 32,600 -0.01(-10.34%)
Apr 11, 2016 0.1350 0.1500 0.1350 0.1450 214,213 +0.02(+16.00%)
Apr 08, 2016 0.1200 0.1250 0.1200 0.1250 21,500 +0.01(+8.70%)
Apr 07, 2016 0.1100 0.1300 0.1100 0.1150 510,200 +0.01(+4.55%)
Apr 06, 2016 0.1050 0.1100 0.1050 0.1100 69,500 +0.01(+4.76%)
Apr 05, 2016 0.1100 0.1100 0.1000 0.1050 310,500 +0.00(+0.00%)
Apr 04, 2016 0.1050 0.1050 0.1050 0.1050 9,500 +0.00(+0.00%)
Apr 01, 2016 0.1050 0.1050 0.1000 0.1050 227,616 +0.00(+0.00%)
Mar 31, 2016 0.1150 0.1150 0.1050 0.1050 44,000 -0.01(-4.55%)
Mar 30, 2016 0.1200 0.1200 0.1100 0.1100 82,300 -0.01(-4.35%)
Mar 29, 2016 0.1300 0.1300 0.1150 0.1150 17,500 -0.01(-11.54%)
Mar 24, 2016 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Mar 23, 2016 0.1250 0.1250 0.1250 0.1250 40,085 +0.01(+4.17%)
Mar 22, 2016 0.1250 0.1250 0.1200 0.1200 32,500 -0.01(-4.00%)
Mar 21, 2016 0.1250 0.1250 0.1250 0.1250 40,000 -0.01(-3.85%)
Mar 18, 2016 0.1350 0.1350 0.1300 0.1300 65,500 +0.00(+0.00%)
Mar 17, 2016 0.1300 0.1300 0.1300 0.1300 38,500 +0.00(+0.00%)
Mar 16, 2016 0.1100 0.1300 0.1050 0.1300 194,000 +0.02(+18.18%)
Mar 15, 2016 0.1100 0.1100 0.1100 0.1100 31,000 +0.01(+4.76%)
Mar 14, 2016 0.1100 0.1100 0.1050 0.1050 90,500 -0.01(-12.50%)
Mar 11, 2016 0.1200 0.1200 0.1150 0.1200 52,000 +0.00(+4.35%)
Mar 10, 2016 0.1100 0.1150 0.1100 0.1150 124,750 +0.01(+9.52%)
Mar 09, 2016 0.1100 0.1150 0.1050 0.1050 85,200 -0.01(-4.55%)
Mar 08, 2016 0.1150 0.1250 0.1100 0.1100 229,000 -0.02(-15.38%)
Mar 07, 2016 0.1300 0.1300 0.1200 0.1300 60,500 +0.00(+0.00%)
Mar 04, 2016 0.1300 0.1350 0.1200 0.1300 195,000 +0.01(+8.33%)
Mar 03, 2016 0.1200 0.1200 0.1200 0.1200 1,500 -0.01(-4.00%)
Mar 02, 2016 0.1000 0.1250 0.0950 0.1250 264,000 +0.02(+25.00%)
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.