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

Precipitate Gold Corp (TSV: PRG )

0.0650 -0.0050 (-7.14%)
Streaming Delayed Price Updated: 1:25 PM EST, Nov 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 (%)
Nov 22, 2024 0.0650 0.0650 0.0650 0.0650 66,000 -0.01(-7.14%)
Nov 21, 2024 0.0600 0.0700 0.0600 0.0700 211,000 +0.01(+7.69%)
Nov 20, 2024 0.0700 0.0700 0.0650 0.0650 41,000 +0.00(+0.00%)
Nov 19, 2024 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Nov 18, 2024 0.0700 0.0700 0.0600 0.0600 48,000 -0.01(-14.29%)
Nov 15, 2024 0.0600 0.0700 0.0600 0.0700 82,000 +0.01(+16.67%)
Nov 13, 2024 0.0600 0 -0.01(-7.69%)
Nov 12, 2024 0.0600 0.0700 0.0600 0.0650 108,000 +0.01(+18.18%)
Nov 11, 2024 0.0550 0.0550 0.0550 0.0550 22,800 +0.00(+0.00%)
Nov 08, 2024 0.0550 0.0550 0.0550 0.0550 8,000 -0.00(-8.33%)
Nov 06, 2024 0.0600 0 -0.01(-7.69%)
Nov 05, 2024 0.0650 0.0650 0.0650 0.0650 1,000 +0.01(+8.33%)
Nov 04, 2024 0.0600 0.0600 0.0600 0.0600 37,000 +0.00(+0.00%)
Nov 01, 2024 0.0700 0.0700 0.0600 0.0600 32,536 -0.01(-7.69%)
Oct 30, 2024 0.0650 0 +0.00(+0.00%)
Oct 28, 2024 0.0650 0 -0.01(-7.14%)
Oct 25, 2024 0.0650 0.0700 0.0650 0.0700 52,000 +0.01(+7.69%)
Oct 24, 2024 0.0650 0.0650 0.0650 0.0650 45,700 +0.01(+8.33%)
Oct 21, 2024 0.0600 0 +0.00(+0.00%)
Oct 18, 2024 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+0.00%)
Oct 16, 2024 0.0600 500 +0.00(+0.00%)
Oct 15, 2024 0.0550 0.0600 0.0550 0.0600 169,000 +0.00(+0.00%)
Oct 11, 2024 0.0600 0 -0.01(-7.69%)
Oct 10, 2024 0.0600 0.0650 0.0600 0.0650 112,000 +0.00(+0.00%)
Oct 09, 2024 0.0650 0.0650 0.0650 0.0650 90,000 +0.00(+0.00%)
Oct 08, 2024 0.0600 0.0650 0.0600 0.0650 55,598 +0.00(+0.00%)
Oct 07, 2024 0.0650 0.0650 0.0650 0.0650 356,000 +0.00(+0.00%)
Oct 04, 2024 0.0600 0.0650 0.0600 0.0650 266,000 +0.00(+0.00%)
Oct 03, 2024 0.0650 0.0700 0.0650 0.0650 23,000 -0.01(-7.14%)
Oct 02, 2024 0.0700 0.0750 0.0700 0.0700 395,000 +0.01(+7.69%)
Oct 01, 2024 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Sep 27, 2024 0.0650 0 +0.00(+0.00%)
Sep 26, 2024 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Sep 25, 2024 0.0650 0.0650 0.0600 0.0600 225,000 +0.00(+0.00%)
Sep 24, 2024 0.0650 0.0650 0.0600 0.0600 81,260 +0.00(+0.00%)
Sep 23, 2024 0.0600 0.0600 0.0600 0.0600 5,140 -0.01(-7.69%)
Sep 20, 2024 0.0600 0.0650 0.0600 0.0650 92,500 +0.00(+0.00%)
Sep 19, 2024 0.0650 0.0650 0.0650 0.0650 30,000 +0.01(+8.33%)
Sep 18, 2024 0.0650 0.0650 0.0600 0.0600 157,000 -0.01(-7.69%)
Sep 17, 2024 0.0700 0.0700 0.0650 0.0650 111,534 -0.01(-7.14%)
Sep 16, 2024 0.0700 0.0750 0.0650 0.0700 54,400 +0.00(+0.00%)
Sep 12, 2024 0.0700 5 +0.00(+0.00%)
Sep 11, 2024 0.0700 0.0700 0.0700 0.0700 18,600 -0.00(-6.67%)
Sep 10, 2024 0.0700 0.0750 0.0700 0.0750 176,606 +0.00(+7.14%)
Sep 09, 2024 0.0650 0.0700 0.0650 0.0700 12,000 +0.01(+16.67%)
Sep 06, 2024 0.0700 0.0700 0.0600 0.0600 39,000 -0.01(-7.69%)
Sep 05, 2024 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Sep 04, 2024 0.0650 0.0650 0.0650 0.0650 15,000 +0.01(+8.33%)
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.