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 (%)
May 30, 2014 0.1800 0.2000 0.1800 0.2000 37,000 -0.00(-2.44%)
May 28, 2014 0.2050 0.2050 0.2050 0 +0.02(+13.89%)
May 22, 2014 0.1800 0.1800 0.1800 0.1800 0 +0.01(+9.09%)
May 21, 2014 0.1800 0.1800 0.1650 0.1650 15,000 -0.02(-13.16%)
May 20, 2014 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-2.56%)
May 16, 2014 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
May 15, 2014 0.2050 0.2050 0.1900 0.1900 33,000 -0.02(-9.52%)
May 14, 2014 0.2400 0.2400 0.2100 0.2100 14,500 -0.01(-2.33%)
May 13, 2014 0.2450 0.2450 0.2150 0.2150 29,600 -0.01(-2.27%)
May 12, 2014 0.2200 0.2200 0.2200 0.2200 12,000 +0.01(+2.33%)
May 09, 2014 0.2150 0.2200 0.2150 0.2150 38,500 +0.00(+0.00%)
May 08, 2014 0.2150 0.2150 0.2150 0.2150 7,500 -0.01(-2.27%)
May 07, 2014 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
May 06, 2014 0.2000 0.2000 0.1950 0.2000 33,500 -0.00(-2.44%)
May 05, 2014 0.2250 0.2400 0.1850 0.2050 35,950 -0.02(-8.89%)
May 02, 2014 0.2100 0.2900 0.2100 0.2250 99,800 +0.02(+7.14%)
May 01, 2014 0.1800 0.2100 0.1800 0.2100 38,900 +0.03(+16.67%)
Apr 30, 2014 0.1800 0.1800 0.1800 0.1800 2,500 -0.01(-2.70%)
Apr 29, 2014 0.1800 0.1850 0.1800 0.1850 52,800 +0.01(+2.78%)
Apr 28, 2014 0.2000 0.2000 0.1800 0.1800 140,000 +0.01(+2.86%)
Apr 25, 2014 0.1850 0.1850 0.1700 0.1750 47,000 -0.01(-5.41%)
Apr 24, 2014 0.1800 0.2150 0.1800 0.1850 39,200 -0.02(-7.50%)
Apr 23, 2014 0.2100 0.2200 0.2000 0.2000 92,500 +0.04(+21.21%)
Apr 22, 2014 0.1800 0.1800 0.1650 0.1650 55,350 -0.01(-8.33%)
Apr 21, 2014 0.2000 0.2000 0.1800 0.1800 62,400 -0.01(-5.26%)
Apr 17, 2014 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Apr 16, 2014 0.1750 0.1850 0.1750 0.1850 35,500 +0.02(+12.12%)
Apr 15, 2014 0.1600 0.1700 0.1500 0.1650 39,500 -0.01(-2.94%)
Apr 14, 2014 0.1700 0.1850 0.1600 0.1700 98,350 +0.00(+0.00%)
Apr 11, 2014 0.1650 0.1700 0.1550 0.1700 38,400 +0.01(+3.03%)
Apr 10, 2014 0.1500 0.1650 0.1500 0.1650 5,500 +0.02(+10.00%)
Apr 09, 2014 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Apr 08, 2014 0.1300 0.1500 0.1300 0.1500 83,000 +0.02(+15.38%)
Apr 07, 2014 0.1500 0.1500 0.1300 0.1300 17,500 -0.01(-3.70%)
Apr 04, 2014 0.1400 0.1450 0.1350 0.1350 65,490 -0.01(-6.90%)
Apr 02, 2014 0.1450 0.1450 0.1450 200 +0.00(+0.00%)
Apr 01, 2014 0.1450 0.1450 0.1450 0.1450 9,000 -0.01(-3.33%)
Mar 31, 2014 0.1300 0.1500 0.1300 0.1500 17,000 +0.01(+7.14%)
Mar 28, 2014 0.1500 0.1500 0.1400 0.1400 43,500 -0.01(-6.67%)
Mar 26, 2014 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Mar 24, 2014 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 21, 2014 0.1800 0.1800 0.1500 0.1500 38,000 +0.00(+0.00%)
Mar 20, 2014 0.1600 0.1650 0.1500 0.1500 29,860 -0.01(-6.25%)
Mar 19, 2014 0.1600 0.1600 0.1600 0.1600 8,000 -0.01(-8.57%)
Mar 18, 2014 0.1600 0.1750 0.1500 0.1750 48,000 +0.01(+9.37%)
Mar 17, 2014 0.1600 0.1600 0.1600 0.1600 2,000 -0.01(-8.57%)
Mar 13, 2014 0.1750 0.1750 0.1750 0 +0.01(+6.06%)
Mar 12, 2014 0.1500 0.1650 0.1500 0.1650 70,625 +0.02(+17.86%)
Mar 10, 2014 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Mar 07, 2014 0.1350 0.1350 0.1350 0.1350 3,500 -0.01(-10.00%)
Mar 06, 2014 0.1350 0.1500 0.1350 0.1500 21,787 +0.01(+7.14%)
Mar 05, 2014 0.1250 0.1400 0.1250 0.1400 8,500 +0.02(+12.00%)
Mar 04, 2014 0.1250 0.1250 0.1250 0.1250 49,000 +0.01(+4.17%)
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.