Skip to main content
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 (%)
Nov 30, 2021 0.0800 0.0800 0.0680 0.0767 81,700 +0.01(+9.57%)
Nov 29, 2021 0.0756 0.0776 0.0700 0.0700 157,200 +0.00(+2.79%)
Nov 26, 2021 0.0840 0.0840 0.0681 0.0681 19,000 -0.00(-2.30%)
Nov 24, 2021 0.0748 0.0749 0.0697 0.0697 31,500 -0.00(-4.13%)
Nov 23, 2021 0.0826 0.0826 0.0702 0.0727 97,484 -0.00(-3.20%)
Nov 22, 2021 0.0698 0.0800 0.0698 0.0751 75,600 -0.00(-0.40%)
Nov 18, 2021 0.0754 0.0754 0.0754 0 +0.00(+0.27%)
Nov 17, 2021 0.0753 0.0764 0.0635 0.0752 96,700 +0.00(+5.17%)
Nov 16, 2021 0.0830 0.0830 0.0700 0.0715 122,287 -0.01(-13.23%)
Nov 15, 2021 0.0940 0.0940 0.0810 0.0824 100,690 -0.01(-6.26%)
Nov 12, 2021 0.0886 0.0886 0.0816 0.0879 49,933 +0.01(+7.99%)
Nov 11, 2021 0.0891 0.0891 0.0779 0.0814 60,375 -0.00(-5.24%)
Nov 09, 2021 0.0936 0.0936 0.0822 0.0859 4,790 -0.01(-6.32%)
Nov 08, 2021 0.0910 0.0917 0.0783 0.0917 24,773 +0.00(+2.69%)
Nov 05, 2021 0.0803 0.0893 0.0803 0.0893 8,614 +0.00(+4.81%)
Nov 04, 2021 0.0849 0.0852 0.0849 0.0852 11,800 -0.00(-5.23%)
Nov 03, 2021 0.0850 0.0900 0.0802 0.0899 78,801 +0.00(+5.64%)
Nov 02, 2021 0.0827 0.0851 0.0827 0.0851 18,449 +0.00(+0.00%)
Nov 01, 2021 0.0895 0.0927 0.0843 0.0851 103,169 -0.01(-8.20%)
Oct 29, 2021 0.0900 0.0940 0.0850 0.0927 54,450 -0.00(-2.42%)
Oct 28, 2021 0.0854 0.0950 0.0854 0.0950 11,000 +0.00(+0.00%)
Oct 27, 2021 0.0883 0.0985 0.0883 0.0950 104,723 +0.01(+7.59%)
Oct 26, 2021 0.0900 0.0900 0.0877 0.0883 103,505 +0.01(+9.01%)
Oct 25, 2021 0.0843 0.0894 0.0802 0.0810 63,711 +0.00(+5.74%)
Oct 21, 2021 0.0766 0.0766 0.0766 0 +0.00(+0.26%)
Oct 20, 2021 0.0775 0.0775 0.0764 0.0764 19,961 +0.00(+0.26%)
Oct 19, 2021 0.0813 0.0813 0.0762 0.0762 51,240 +0.00(+1.60%)
Oct 18, 2021 0.0767 0.0813 0.0700 0.0750 161,854 -0.00(-0.79%)
Oct 15, 2021 0.0819 0.0848 0.0756 0.0756 16,985 -0.00(-5.50%)
Oct 14, 2021 0.0720 0.0800 0.0720 0.0800 103,100 +0.01(+8.40%)
Oct 13, 2021 0.0630 0.0738 0.0630 0.0738 44,857 +0.01(+7.58%)
Oct 12, 2021 0.0640 0.0689 0.0630 0.0686 117,185 +0.00(+0.88%)
Oct 11, 2021 0.0734 0.0740 0.0680 0.0680 2,525 -0.00(-1.16%)
Oct 08, 2021 0.0688 0.0688 0.0684 0.0688 35,001 +0.01(+14.67%)
Oct 07, 2021 0.0637 0.0681 0.0592 0.0600 76,370 -0.01(-11.37%)
Oct 06, 2021 0.0727 0.0727 0.0670 0.0677 35,000 +0.00(+2.42%)
Oct 05, 2021 0.0600 0.0676 0.0600 0.0661 45,864 +0.00(+3.28%)
Oct 04, 2021 0.0685 0.0685 0.0640 0.0640 532,250 +0.00(+2.40%)
Oct 01, 2021 0.0640 0.0640 0.0625 0.0625 125,091 -0.01(-7.54%)
Sep 30, 2021 0.0676 0.0676 0.0676 0.0676 1,500 +0.00(+0.90%)
Sep 29, 2021 0.0618 0.0672 0.0616 0.0670 66,720 +0.01(+8.06%)
Sep 28, 2021 0.0698 0.0698 0.0620 0.0620 37,910 -0.01(-13.65%)
Sep 27, 2021 0.0712 0.0718 0.0712 0.0718 8,500 +0.01(+14.70%)
Sep 24, 2021 0.0625 0.0636 0.0619 0.0626 69,680 -0.00(-1.57%)
Sep 23, 2021 0.0571 0.0636 0.0571 0.0636 17,500 +0.00(+4.09%)
Sep 22, 2021 0.0630 0.0630 0.0600 0.0611 98,926 -0.00(-2.71%)
Sep 21, 2021 0.0630 0.0665 0.0601 0.0628 89,760 +0.00(+0.00%)
Sep 20, 2021 0.0630 0.0704 0.0580 0.0628 159,025 -0.01(-11.17%)
Sep 17, 2021 0.0749 0.0749 0.0630 0.0707 177,180 +0.00(+3.97%)
Sep 16, 2021 0.0655 0.0714 0.0655 0.0680 337,950 -0.01(-11.23%)
Sep 15, 2021 0.0692 0.0766 0.0692 0.0766 9,930 +0.00(+5.66%)
Sep 14, 2021 0.0696 0.0725 0.0696 0.0725 7,750 -0.00(-3.33%)
Sep 13, 2021 0.0844 0.0844 0.0706 0.0750 230,000 -0.01(-6.48%)
Sep 10, 2021 0.0820 0.0820 0.0783 0.0802 68,321 +0.00(+0.25%)
Sep 09, 2021 0.0820 0.0820 0.0800 0.0800 20,000 +0.00(+0.00%)
Sep 08, 2021 0.0937 0.0937 0.0772 0.0800 152,527 -0.00(-3.73%)
Sep 07, 2021 0.0884 0.0890 0.0831 0.0831 40,672 -0.01(-5.89%)
Sep 03, 2021 0.0900 0.0900 0.0800 0.0883 47,525 +0.01(+10.79%)
Sep 02, 2021 0.0837 0.0881 0.0797 0.0797 162,109 -0.00(-2.45%)
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.