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

Precipitate Gold Corp (OP: PREIF )

0.0418 -0.0005 (-1.18%)
Streaming Delayed Price Updated: 2:50 PM EDT, May 17, 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, 2022 0.0675 80 -0.00(-6.25%)
May 27, 2022 0.0750 0.0750 0.0667 0.0720 180,003 +0.00(+6.67%)
May 26, 2022 0.0500 0.0675 0.0500 0.0675 139,751 +0.01(+14.02%)
May 25, 2022 0.0572 0.0638 0.0550 0.0592 142,494 +0.00(+3.86%)
May 24, 2022 0.0630 0.0630 0.0545 0.0570 103,515 -0.01(-9.52%)
May 23, 2022 0.0590 0.0630 0.0550 0.0630 64,544 +0.01(+14.55%)
May 20, 2022 0.0610 0.0610 0.0547 0.0550 71,200 -0.01(-9.84%)
May 19, 2022 0.0674 0.0674 0.0600 0.0610 142,000 -0.00(-2.24%)
May 18, 2022 0.0650 0.0668 0.0600 0.0624 158,615 -0.01(-10.86%)
May 17, 2022 0.0680 0.0700 0.0680 0.0700 16,450 +0.00(+0.00%)
May 16, 2022 0.0751 0.0751 0.0700 0.0700 86,857 +0.01(+12.18%)
May 13, 2022 0.0500 0.0624 0.0500 0.0624 60,794 +0.01(+21.40%)
May 12, 2022 0.0501 0.0520 0.0500 0.0514 89,350 +0.00(+0.98%)
May 11, 2022 0.0588 0.0592 0.0502 0.0509 42,950 -0.00(-4.86%)
May 10, 2022 0.0611 0.0611 0.0534 0.0535 109,020 -0.01(-14.81%)
May 09, 2022 0.0670 0.0700 0.0597 0.0628 103,005 -0.00(-6.27%)
May 06, 2022 0.0672 0.0675 0.0650 0.0670 214,224 -0.01(-7.33%)
May 05, 2022 0.0795 0.0795 0.0700 0.0723 8,600 -0.00(-5.74%)
May 04, 2022 0.0767 0.0767 0.0767 0.0767 5,003 +0.00(+0.92%)
May 03, 2022 0.0746 0.0793 0.0700 0.0760 20,747 +0.00(+2.01%)
May 02, 2022 0.0750 0.0789 0.0745 0.0745 32,026 -0.01(-6.41%)
Apr 29, 2022 0.0796 0.0796 0.0796 0.0796 150 +0.00(+0.13%)
Apr 28, 2022 0.0735 0.0795 0.0660 0.0795 26,721 +0.01(+11.50%)
Apr 27, 2022 0.0726 0.0795 0.0700 0.0713 82,873 -0.01(-9.52%)
Apr 26, 2022 0.0802 0.0834 0.0788 0.0788 44,217 +0.00(+2.60%)
Apr 25, 2022 0.0800 0.0800 0.0720 0.0768 55,565 -0.01(-13.02%)
Apr 22, 2022 0.0880 0.0883 0.0811 0.0883 172,333 +0.00(+2.08%)
Apr 21, 2022 0.0974 0.0974 0.0865 0.0865 12,001 -0.01(-12.71%)
Apr 20, 2022 0.0996 0.0996 0.0991 0.0991 35,000 +0.00(+3.23%)
Apr 18, 2022 0.0960 0 +0.00(+1.59%)
Apr 13, 2022 0.0945 0 -0.00(-4.26%)
Apr 12, 2022 0.0985 0.1041 0.0983 0.0987 6,715 +0.00(+4.22%)
Apr 11, 2022 0.1064 0.1126 0.0947 0.0947 119,995 +0.00(+1.83%)
Apr 08, 2022 0.0905 0.0957 0.0905 0.0930 9,000 -0.00(-1.69%)
Apr 07, 2022 0.0913 0.1008 0.0913 0.0946 64,000 +0.00(+3.84%)
Apr 06, 2022 0.0983 0.1007 0.0910 0.0911 104,126 -0.00(-4.71%)
Apr 05, 2022 0.1035 0.1063 0.0956 0.0956 111,011 -0.01(-5.63%)
Apr 04, 2022 0.1006 0.1013 0.0951 0.1013 61,650 +0.01(+5.30%)
Apr 01, 2022 0.0980 0.0980 0.0962 0.0962 8,200 -0.01(-5.22%)
Mar 31, 2022 0.1015 0.1015 0.1015 0.1015 4,006 -0.00(-0.59%)
Mar 30, 2022 0.1021 0.1021 0.1021 0.1021 5,000 +0.01(+6.13%)
Mar 29, 2022 0.0962 0.0980 0.0962 0.0962 10,906 +0.00(+0.63%)
Mar 28, 2022 0.1013 0.1013 0.0956 0.0956 3,100 -0.01(-12.13%)
Mar 25, 2022 0.1094 0.1094 0.1010 0.1088 77,400 +0.01(+15.50%)
Mar 24, 2022 0.1058 0.1120 0.0942 0.0942 99,547 -0.00(-4.07%)
Mar 23, 2022 0.0982 0.0982 0.0982 0.0982 1,000 +0.00(+2.29%)
Mar 22, 2022 0.1001 0.1016 0.0960 0.0960 804 -0.01(-5.23%)
Mar 21, 2022 0.0951 0.1017 0.0950 0.1013 57,331 +0.00(+3.90%)
Mar 18, 2022 0.0950 0.0978 0.0950 0.0975 40,334 +0.00(+2.63%)
Mar 17, 2022 0.0950 0.0950 0.0927 0.0950 17,777 -0.01(-7.86%)
Mar 16, 2022 0.0965 0.1031 0.0959 0.1031 162,650 +0.01(+5.53%)
Mar 15, 2022 0.1000 0.1038 0.0952 0.0977 220,049 -0.01(-9.70%)
Mar 14, 2022 0.1082 0.1082 0.0920 0.1082 1,114 -0.01(-8.77%)
Mar 11, 2022 0.1120 0.1186 0.1094 0.1186 271,258 +0.01(+6.85%)
Mar 10, 2022 0.1000 0.1110 0.0950 0.1110 149,164 +0.01(+7.35%)
Mar 09, 2022 0.1120 0.1145 0.1000 0.1034 74,000 +0.00(+2.38%)
Mar 08, 2022 0.1200 0.1306 0.0916 0.1010 665,445 -0.02(-14.77%)
Mar 07, 2022 0.0986 0.1186 0.0964 0.1185 181,988 +0.02(+20.18%)
Mar 04, 2022 0.0958 0.1011 0.0958 0.0986 239,997 +0.00(+0.51%)
Mar 03, 2022 0.0849 0.0984 0.0849 0.0981 48,000 +0.01(+5.37%)
Mar 02, 2022 0.0920 0.0965 0.0880 0.0931 28,060 -0.00(-3.52%)
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.