Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Precipitate Gold Corp (OP: PREIF )

0.0471 +0.0045 (+10.56%)
Streaming Delayed Price Updated: 1:15 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 0.0479 0.0480 0.0469 0.0471 74,850 +0.00(+10.56%)
Nov 21, 2024 0.0500 0.0500 0.0400 0.0426 359,803 -0.00(-6.99%)
Nov 20, 2024 0.0465 0.0465 0.0458 0.0458 16,492 -0.00(-8.40%)
Nov 15, 2024 0.0500 0 +0.00(+7.99%)
Nov 13, 2024 0.0463 0 -0.00(-8.68%)
Nov 12, 2024 0.0445 0.0507 0.0445 0.0507 127,000 +0.01(+20.71%)
Nov 11, 2024 0.0420 0.0435 0.0420 0.0420 68,800 -0.01(-11.02%)
Nov 08, 2024 0.0430 0.0472 0.0420 0.0472 22,120 +0.01(+12.38%)
Nov 07, 2024 0.0550 0.0550 0.0420 0.0420 5,200 -0.00(-5.83%)
Nov 06, 2024 0.0429 0.0446 0.0429 0.0446 26,900 -0.00(-1.55%)
Nov 01, 2024 0.0453 105 -0.00(-6.60%)
Oct 31, 2024 0.0466 0.0485 0.0466 0.0485 10,225 +0.00(+0.00%)
Oct 30, 2024 0.0485 0.0485 0.0485 0.0485 150 +0.00(+5.90%)
Oct 29, 2024 0.0472 0.0472 0.0458 0.0458 13,575 -0.00(-2.76%)
Oct 28, 2024 0.0484 0.0484 0.0471 0.0471 46,556 -0.00(-2.08%)
Oct 25, 2024 0.0470 0.0495 0.0470 0.0481 59,434 +0.00(+7.13%)
Oct 24, 2024 0.0449 0.0449 0.0449 0.0449 13,800 -0.00(-2.18%)
Oct 23, 2024 0.0459 0.0459 0.0459 0.0459 4,000 +0.00(+3.61%)
Oct 22, 2024 0.0433 0.0443 0.0420 0.0443 14,500 +0.00(+1.61%)
Oct 21, 2024 0.0415 0.0458 0.0415 0.0436 30,487 +0.00(+5.06%)
Oct 18, 2024 0.0415 0.0417 0.0415 0.0415 29,680 -0.00(-5.47%)
Oct 17, 2024 0.0430 0.0439 0.0430 0.0439 800 -0.01(-11.67%)
Oct 16, 2024 0.0497 0.0497 0.0497 0.0497 1,000 +0.00(+6.65%)
Oct 15, 2024 0.0465 0.0485 0.0450 0.0466 137,225 -0.00(-5.86%)
Oct 14, 2024 0.0495 0.0495 0.0495 0.0495 15,000 +0.00(+5.32%)
Oct 11, 2024 0.0489 0.0489 0.0450 0.0470 16,000 +0.00(+1.73%)
Oct 10, 2024 0.0473 0.0477 0.0462 0.0462 45,000 -0.00(-3.14%)
Oct 09, 2024 0.0507 0.0507 0.0475 0.0477 95,500 +0.00(+0.42%)
Oct 07, 2024 0.0475 0 +0.00(+1.50%)
Oct 04, 2024 0.0501 0.0501 0.0459 0.0468 166,225 -0.01(-13.17%)
Oct 03, 2024 0.0512 0.0539 0.0500 0.0539 43,500 +0.00(+7.80%)
Oct 02, 2024 0.0475 0.0500 0.0475 0.0500 20,000 +0.00(+3.73%)
Oct 01, 2024 0.0482 0.0482 0.0482 0.0482 5,189 +0.01(+17.56%)
Sep 30, 2024 0.0410 0.0410 0.0410 0.0410 2,390 -0.01(-17.00%)
Sep 27, 2024 0.0494 0.0494 0.0494 0.0494 1,000 +0.00(+7.16%)
Sep 26, 2024 0.0480 0.0480 0.0461 0.0461 14,981 -0.01(-14.63%)
Sep 24, 2024 0.0540 0 +0.01(+12.27%)
Sep 23, 2024 0.0480 0.0481 0.0463 0.0481 53,028 +0.00(+4.57%)
Sep 20, 2024 0.0437 0.0466 0.0428 0.0460 184,204 -0.00(-2.13%)
Sep 19, 2024 0.0470 0.0470 0.0470 0.0470 2,000 -0.00(-7.84%)
Sep 18, 2024 0.0520 0.0520 0.0472 0.0510 32,395 +0.00(+0.00%)
Sep 17, 2024 0.0500 0.0510 0.0497 0.0510 13,701 -0.00(-0.39%)
Sep 16, 2024 0.0500 0.0512 0.0466 0.0512 65,120 -0.00(-1.16%)
Sep 13, 2024 0.0532 0.0532 0.0518 0.0518 6,075 +0.00(+0.58%)
Sep 12, 2024 0.0505 0.0564 0.0505 0.0515 107,300 -0.01(-11.21%)
Sep 10, 2024 0.0580 0 +0.01(+14.85%)
Sep 09, 2024 0.0529 0.0580 0.0500 0.0505 137,200 +0.00(+6.09%)
Sep 06, 2024 0.0525 0.0542 0.0466 0.0476 79,300 -0.00(-4.80%)
Sep 05, 2024 0.0500 0.0525 0.0500 0.0500 22,037 +0.00(+2.67%)
Sep 04, 2024 0.0495 0.0495 0.0487 0.0487 20,200 -0.00(-1.02%)
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.