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

Precipitate Gold Corp (OP: PREIF )

0.0425 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 6, 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 (%)
Oct 31, 2022 0.0459 0.0483 0.0459 0.0477 63,000 +0.01(+12.24%)
Oct 28, 2022 0.0436 0.0441 0.0425 0.0425 46,004 -0.00(-6.59%)
Oct 27, 2022 0.0455 0.0455 0.0455 0.0455 20,000 +0.00(+9.90%)
Oct 26, 2022 0.0448 0.0448 0.0403 0.0414 170,014 +0.00(+13.74%)
Oct 24, 2022 0.0364 1 -0.01(-18.39%)
Oct 21, 2022 0.0444 0.0446 0.0400 0.0446 57,001 +0.00(+11.50%)
Oct 20, 2022 0.0442 0.0442 0.0400 0.0400 27,735 +0.00(+0.25%)
Oct 19, 2022 0.0446 0.0446 0.0399 0.0399 115,335 -0.00(-9.73%)
Oct 18, 2022 0.0434 0.0442 0.0434 0.0442 10,000 -0.00(-0.45%)
Oct 17, 2022 0.0410 0.0444 0.0410 0.0444 103,510 +0.00(+3.26%)
Oct 14, 2022 0.0439 0.0439 0.0430 0.0430 51,161 +0.00(+0.70%)
Oct 13, 2022 0.0422 0.0427 0.0422 0.0427 71,180 -0.00(-3.17%)
Oct 12, 2022 0.0441 0.0441 0.0441 0.0441 6,000 -0.00(-0.23%)
Oct 11, 2022 0.0420 0.0442 0.0397 0.0442 75,608 +0.00(+6.76%)
Oct 10, 2022 0.0414 0.0414 0.0414 0.0414 500 -0.00(-4.17%)
Oct 07, 2022 0.0450 0.0450 0.0420 0.0432 205,428 -0.00(-4.00%)
Oct 06, 2022 0.0460 0.0490 0.0439 0.0450 61,041 -0.00(-1.10%)
Oct 05, 2022 0.0439 0.0455 0.0432 0.0455 70,015 -0.00(-2.36%)
Oct 04, 2022 0.0489 0.0489 0.0452 0.0466 26,000 -0.00(-3.72%)
Oct 03, 2022 0.0520 0.0520 0.0450 0.0484 130,250 -0.00(-2.62%)
Sep 30, 2022 0.0481 0.0497 0.0400 0.0497 72,489 +0.00(+5.74%)
Sep 29, 2022 0.0480 0.0481 0.0434 0.0470 164,556 +0.00(+0.64%)
Sep 28, 2022 0.0481 0.0481 0.0467 0.0467 30,000 -0.00(-0.64%)
Sep 27, 2022 0.0450 0.0480 0.0450 0.0470 120,804 -0.00(-5.81%)
Sep 26, 2022 0.0497 0.0512 0.0480 0.0499 54,379 -0.00(-0.80%)
Sep 23, 2022 0.0509 0.0521 0.0488 0.0503 84,010 -0.00(-0.79%)
Sep 22, 2022 0.0507 0.0507 0.0507 0.0507 1,003 -0.00(-3.43%)
Sep 21, 2022 0.0500 0.0525 0.0500 0.0525 93,888 +0.00(+2.94%)
Sep 20, 2022 0.0520 0.0531 0.0510 0.0510 33,000 -0.00(-2.67%)
Sep 19, 2022 0.0524 0.0524 0.0522 0.0524 60,890 -0.00(-8.07%)
Sep 15, 2022 0.0570 36 -0.00(-0.87%)
Sep 14, 2022 0.0520 0.0575 0.0520 0.0575 15,610 -0.00(-3.52%)
Sep 13, 2022 0.0579 0.0596 0.0579 0.0596 4,335 +0.00(+2.05%)
Sep 12, 2022 0.0585 0.0585 0.0542 0.0584 96,113 +0.00(+1.04%)
Sep 09, 2022 0.0663 0.0663 0.0577 0.0578 60,292 -0.00(-3.67%)
Sep 08, 2022 0.0598 0.0635 0.0578 0.0600 70,900 +0.01(+20.00%)
Sep 06, 2022 0.0500 0 -0.01(-12.28%)
Sep 02, 2022 0.0570 0.0570 0.0570 0.0570 20,002 -0.00(-4.52%)
Sep 01, 2022 0.0570 0.0597 0.0570 0.0597 157,536 +0.00(+8.35%)
Aug 31, 2022 0.0539 0.0585 0.0530 0.0551 51,100 +0.00(+2.04%)
Aug 30, 2022 0.0521 0.0541 0.0500 0.0540 146,240 -0.00(-0.92%)
Aug 29, 2022 0.0545 0.0576 0.0536 0.0545 43,000 +0.00(+9.00%)
Aug 26, 2022 0.0565 0.0565 0.0500 0.0500 116,500 -0.01(-10.71%)
Aug 25, 2022 0.0592 0.0650 0.0520 0.0560 183,000 +0.00(+2.75%)
Aug 24, 2022 0.0541 0.0563 0.0500 0.0545 79,800 -0.01(-9.17%)
Aug 22, 2022 0.0600 20 +0.00(+6.01%)
Aug 19, 2022 0.0547 0.0580 0.0530 0.0566 188,248 -0.00(-5.51%)
Aug 18, 2022 0.0594 0.0630 0.0550 0.0599 67,626 -0.00(-0.17%)
Aug 17, 2022 0.0593 0.0601 0.0593 0.0600 8,875 -0.00(-0.66%)
Aug 16, 2022 0.0668 0.0668 0.0604 0.0604 30,500 -0.01(-11.18%)
Aug 12, 2022 0.0680 0 +0.01(+8.45%)
Aug 11, 2022 0.0615 0.0630 0.0615 0.0627 12,000 -0.00(-0.16%)
Aug 10, 2022 0.0680 0.0680 0.0600 0.0628 81,401 -0.00(-6.41%)
Aug 09, 2022 0.0570 0.0671 0.0570 0.0671 34,650 +0.00(+1.67%)
Aug 08, 2022 0.0673 0.0673 0.0622 0.0660 26,000 -0.00(-0.15%)
Aug 05, 2022 0.0668 0.0670 0.0652 0.0661 205,762 -0.00(-1.34%)
Aug 04, 2022 0.0673 0.0677 0.0652 0.0670 82,510 -0.00(-1.03%)
Aug 03, 2022 0.0676 0.0677 0.0676 0.0677 10,135 +0.00(+2.11%)
Aug 02, 2022 0.0677 0.0700 0.0661 0.0663 263,929 -0.00(-1.04%)
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.