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, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 28, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 23, 2018 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
May 22, 2018 0.0550 0.0600 0.0550 0.0600 122,000 +0.00(+9.09%)
May 18, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 17, 2018 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
May 16, 2018 0.0500 0.0500 0.0450 0.0450 80,000 +0.00(+0.00%)
May 15, 2018 0.0500 0.0550 0.0450 0.0450 115,500 -0.01(-10.00%)
May 14, 2018 0.0500 0.0500 0.0500 0.0500 109,000 -0.00(-9.09%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 113,490 +0.00(+10.00%)
May 10, 2018 0.0600 0.0600 0.0500 0.0500 212,000 -0.01(-16.67%)
May 09, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
May 08, 2018 0.0550 0.0550 0.0550 0.0550 65,500 +0.00(+0.00%)
May 04, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 03, 2018 0.0550 0.0550 0.0550 0.0550 68,000 -0.00(-8.33%)
Apr 30, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 27, 2018 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 26, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+0.00%)
Apr 25, 2018 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Apr 24, 2018 0.0600 0.0600 0.0600 0.0600 203,000 -0.01(-7.69%)
Apr 20, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Apr 19, 2018 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Apr 18, 2018 0.0650 0.0650 0.0600 0.0600 146,000 +0.00(+0.00%)
Apr 17, 2018 0.0600 0.0600 0.0600 0.0600 6,000 +0.00(+9.09%)
Apr 16, 2018 0.0650 0.0650 0.0550 0.0550 95,000 -0.01(-15.38%)
Apr 13, 2018 0.0650 0.0650 0.0650 0.0650 55,000 +0.00(+0.00%)
Apr 12, 2018 0.0600 0.0650 0.0600 0.0650 116,000 +0.01(+8.33%)
Apr 11, 2018 0.0600 0.0600 0.0600 0.0600 26,000 +0.00(+0.00%)
Apr 10, 2018 0.0600 0.0600 0.0600 0.0600 210,000 +0.00(+0.00%)
Apr 09, 2018 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Apr 06, 2018 0.0600 0.0650 0.0600 0.0650 90,200 +0.01(+8.33%)
Apr 05, 2018 0.0650 0.0650 0.0600 0.0600 352,500 -0.01(-7.69%)
Apr 04, 2018 0.0650 0.0650 0.0650 0.0650 85,000 +0.00(+0.00%)
Apr 03, 2018 0.0650 0.0650 0.0650 0.0650 122,000 +0.00(+0.00%)
Apr 02, 2018 0.0700 0.0700 0.0650 0.0650 67,000 -0.01(-7.14%)
Mar 29, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 28, 2018 0.0750 0.0750 0.0650 0.0700 150,000 -0.01(-12.50%)
Mar 27, 2018 0.0700 0.0800 0.0700 0.0800 15,157 +0.01(+6.67%)
Mar 26, 2018 0.0750 0.0750 0.0750 0.0750 10,000 -0.01(-6.25%)
Mar 23, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Mar 22, 2018 0.0800 0.0850 0.0800 0.0800 114,000 -0.01(-11.11%)
Mar 20, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Mar 19, 2018 0.0800 0.0850 0.0800 0.0850 24,000 +0.01(+13.33%)
Mar 15, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 13, 2018 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 12, 2018 0.0800 0.0850 0.0800 0.0850 94,000 +0.01(+6.25%)
Mar 07, 2018 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Mar 06, 2018 0.0900 0.0900 0.0900 0.0900 28,999 +0.00(+5.88%)
Mar 05, 2018 0.0850 0.0850 0.0850 0.0850 35,800 +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.