Skip to main content
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: 2:19 PM EDT, May 22, 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, 2017 0.1650 0.1700 0.1600 0.1700 80,000 +0.02(+9.68%)
May 30, 2017 0.1650 0.1650 0.1550 0.1550 6,999 -0.01(-6.06%)
May 26, 2017 0.1650 0.1650 0.1650 0 -0.01(-2.94%)
May 25, 2017 0.1450 0.1700 0.1450 0.1700 138,800 +0.01(+3.03%)
May 24, 2017 0.1500 0.1650 0.1500 0.1650 141,907 +0.02(+10.00%)
May 23, 2017 0.1450 0.1500 0.1400 0.1500 37,500 +0.01(+3.45%)
May 19, 2017 0.1450 0.1450 0.1400 0.1450 39,400 +0.00(+3.57%)
May 18, 2017 0.1300 0.1400 0.1250 0.1400 123,500 +0.01(+7.69%)
May 17, 2017 0.1300 0.1300 0.1300 0.1300 79,000 +0.00(+0.00%)
May 16, 2017 0.1350 0.1350 0.1300 0.1300 31,000 +0.00(+0.00%)
May 15, 2017 0.1300 0.1350 0.1300 0.1300 82,000 +0.01(+4.00%)
May 12, 2017 0.1150 0.1250 0.1150 0.1250 82,333 +0.00(+0.00%)
May 11, 2017 0.1250 0.1250 0.1250 0.1250 1,500 +0.01(+4.17%)
May 10, 2017 0.1200 0.1200 0.1200 0.1200 25,500 +0.00(+0.00%)
May 09, 2017 0.1200 0.1200 0.1150 0.1200 106,000 +0.00(+0.00%)
May 08, 2017 0.1200 0.1350 0.1200 0.1200 119,500 +0.00(+4.35%)
May 05, 2017 0.1200 0.1350 0.1150 0.1150 155,500 +0.00(+0.00%)
May 04, 2017 0.1200 0.1200 0.1150 0.1150 57,547 -0.00(-4.17%)
May 03, 2017 0.1250 0.1300 0.1200 0.1200 56,000 -0.01(-7.69%)
May 02, 2017 0.1200 0.1300 0.1200 0.1300 80,000 +0.01(+8.33%)
May 01, 2017 0.1300 0.1350 0.1150 0.1200 168,500 +0.00(+4.35%)
Apr 28, 2017 0.1200 0.1200 0.1150 0.1150 22,000 -0.01(-11.54%)
Apr 27, 2017 0.1300 0.1300 0.1300 0.1300 26,000 +0.01(+8.33%)
Apr 25, 2017 0.1200 0.1200 0.1200 0 -0.01(-7.69%)
Apr 21, 2017 0.1300 0.1300 0.1300 354 +0.01(+8.33%)
Apr 19, 2017 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Apr 18, 2017 0.1300 0.1300 0.1150 0.1150 100,000 -0.01(-11.54%)
Apr 13, 2017 0.1300 0.1300 0.1300 0 +0.01(+4.00%)
Apr 12, 2017 0.1250 0.1250 0.1250 0.1250 60,000 +0.01(+4.17%)
Apr 11, 2017 0.1200 0.1200 0.1200 0.1200 157,300 +0.00(+4.35%)
Apr 10, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.00(-4.17%)
Apr 07, 2017 0.1200 0.1200 0.1150 0.1200 119,000 +0.00(+4.35%)
Apr 06, 2017 0.1100 0.1150 0.1100 0.1150 44,000 +0.01(+4.55%)
Apr 05, 2017 0.1100 0.1100 0.1100 0.1100 36,080 -0.01(-4.35%)
Apr 04, 2017 0.1200 0.1200 0.1150 0.1150 73,500 +0.00(+0.00%)
Apr 03, 2017 0.1150 0.1150 0.1150 0.1150 2,500 -0.00(-4.17%)
Mar 31, 2017 0.1150 0.1200 0.1150 0.1200 12,000 +0.00(+0.00%)
Mar 30, 2017 0.1200 0.1200 0.1150 0.1200 144,500 +0.00(+0.00%)
Mar 29, 2017 0.1200 0.1200 0.1200 0.1200 32,000 +0.00(+4.35%)
Mar 28, 2017 0.1200 0.1200 0.1150 0.1150 113,387 -0.00(-4.17%)
Mar 27, 2017 0.1150 0.1250 0.1150 0.1200 307,000 +0.00(+4.35%)
Mar 24, 2017 0.1150 0.1150 0.1150 0.1150 9,090 +0.00(+0.00%)
Mar 23, 2017 0.1150 0.1150 0.1150 0.1150 3,000 -0.00(-4.17%)
Mar 22, 2017 0.1200 0.1200 0.1200 0.1200 50,000 +0.00(+4.35%)
Mar 21, 2017 0.1150 0.1150 0.1150 0.1150 22,000 +0.01(+4.55%)
Mar 20, 2017 0.1100 0.1150 0.1100 0.1100 83,000 -0.01(-8.33%)
Mar 16, 2017 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Mar 15, 2017 0.1200 0.1200 0.1200 0.1200 5,000 +0.00(+4.35%)
Mar 14, 2017 0.1300 0.1300 0.1150 0.1150 129,500 +0.00(+0.00%)
Mar 13, 2017 0.1250 0.1250 0.1150 0.1150 72,000 -0.01(-8.00%)
Mar 10, 2017 0.1200 0.1250 0.1200 0.1250 9,000 +0.01(+4.17%)
Mar 09, 2017 0.1200 0.1250 0.1200 0.1200 12,000 +0.00(+4.35%)
Mar 08, 2017 0.1150 0.1150 0.1150 0.1150 10,000 -0.01(-8.00%)
Mar 07, 2017 0.1300 0.1300 0.1200 0.1250 129,500 +0.00(+0.00%)
Mar 06, 2017 0.1250 0.1350 0.1250 0.1250 73,000 +0.01(+4.17%)
Mar 03, 2017 0.1150 0.1200 0.1150 0.1200 34,500 +0.00(+4.35%)
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.