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 (%)
May 31, 2016 0.1906 0.2088 0.1906 0.2070 19,450 -0.01(-4.83%)
May 27, 2016 0.2175 0.2175 0.2175 0 +0.01(+5.58%)
May 26, 2016 0.2140 0.2140 0.2060 0.2060 31,000 +0.03(+17.92%)
May 25, 2016 0.1790 0.1828 0.1733 0.1747 26,000 -0.01(-3.96%)
May 24, 2016 0.1781 0.1819 0.1781 0.1819 2,000 +0.02(+14.26%)
May 20, 2016 0.1592 0.1592 0.1592 0 +0.00(+1.21%)
May 19, 2016 0.1573 0.1573 0.1573 0.1573 4,500 -0.02(-11.88%)
May 18, 2016 0.1746 0.1785 0.1746 0.1785 10,000 +0.01(+6.31%)
May 17, 2016 0.1364 0.1679 0.1364 0.1679 30,557 +0.03(+22.73%)
May 16, 2016 0.1407 0.1407 0.1368 0.1368 44,000 +0.02(+12.59%)
May 12, 2016 0.1215 0.1215 0.1215 16,000 -0.01(-4.86%)
May 11, 2016 0.1238 0.1277 0.1238 0.1277 34,500 +0.01(+7.40%)
May 10, 2016 0.1189 0.1189 0.1189 0.1189 20,000 +0.01(+4.48%)
May 05, 2016 0.1138 0.1138 0.1138 0 -0.00(-2.32%)
May 02, 2016 0.1165 0.1165 0.1165 0 +0.01(+12.89%)
Apr 21, 2016 0.1032 0.1032 0.1032 0 -0.01(-12.02%)
Apr 20, 2016 0.1190 0.1190 0.1173 0.1173 8,000 -0.00(-0.85%)
Apr 18, 2016 0.1183 0.1183 0.1183 0 +0.01(+11.29%)
Apr 14, 2016 0.1063 0.1063 0.1063 0 -0.01(-9.92%)
Apr 12, 2016 0.1180 0.1180 0.1180 0 +0.00(+0.43%)
Apr 11, 2016 0.1174 0.1175 0.1174 0.1175 13,700 +0.02(+20.64%)
Apr 08, 2016 0.0974 0.0974 0.0974 0.0974 10,000 +0.01(+9.93%)
Apr 07, 2016 0.0825 0.1038 0.0825 0.0886 116,200 -0.00(-0.45%)
Apr 06, 2016 0.0890 0.0890 0.0890 0.0890 5,000 +0.02(+27.14%)
Apr 05, 2016 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-14.32%)
Mar 31, 2016 0.0817 0.0817 0.0817 0 -0.02(-16.38%)
Mar 30, 2016 0.0977 0.0977 0.0977 0.0977 30,000 -0.00(-2.30%)
Mar 23, 2016 0.1000 0.1000 0.1000 0 +0.01(+12.36%)
Mar 16, 2016 0.0890 0.0890 0.0890 0 +0.01(+20.27%)
Mar 14, 2016 0.0740 0.0740 0.0740 0 -0.01(-11.59%)
Mar 11, 2016 0.0938 0.0938 0.0837 0.0837 2,000 +0.00(+5.95%)
Mar 08, 2016 0.0790 0.0790 0.0790 0 +0.01(+20.98%)
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.