ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Precipitate Gold Corp (OP:PREIF)

0.3495 +0.0464 (+15.31%)
Streaming Delayed Price Updated: 2:25 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 0.3169 0.3169 0.3031 0.3031 2,784 +0.00(+1.58%)
Mar 23, 2026 0.2984 0.2994 0.2929 0.2984 32,590 +0.01(+4.67%)
Mar 20, 2026 0.2922 0.2956 0.2548 0.2851 160,233 -0.00(-1.69%)
Mar 19, 2026 0.2606 0.2900 0.2550 0.2900 316,130 -0.01(-3.97%)
Mar 18, 2026 0.3150 0.3150 0.2983 0.3020 135,836 -0.01(-3.88%)
Mar 17, 2026 0.3000 0.3323 0.3000 0.3142 561,073 +0.01(+4.73%)
Mar 16, 2026 0.3000 0.3041 0.2898 0.3000 108,121 -0.01(-4.31%)
Mar 13, 2026 0.3532 0.3532 0.3135 0.3135 205,450 -0.03(-8.87%)
Mar 12, 2026 0.3400 0.3472 0.3400 0.3440 222,000 -0.03(-9.11%)
Mar 11, 2026 0.3599 0.3850 0.3599 0.3785 21,686 -0.02(-4.78%)
Mar 10, 2026 0.3830 0.3975 0.3830 0.3975 73,106 +0.02(+5.30%)
Mar 09, 2026 0.3820 0.3880 0.3600 0.3775 246,893 -0.00(-1.10%)
Mar 06, 2026 0.3803 0.3910 0.3730 0.3817 38,340 -0.01(-2.85%)
Mar 05, 2026 0.3840 0.4100 0.3784 0.3929 20,870 -0.01(-1.97%)
Mar 04, 2026 0.3940 0.4095 0.3700 0.4008 116,566 +0.02(+6.45%)
Mar 03, 2026 0.3794 0.3855 0.3455 0.3765 63,950 +0.01(+2.64%)
Mar 02, 2026 0.3500 0.3668 0.3279 0.3668 323,620 +0.04(+11.12%)
Feb 27, 2026 0.3435 0.3491 0.3292 0.3301 215,925 -0.02(-6.14%)
Feb 26, 2026 0.3510 0.3561 0.3448 0.3517 126,766 +0.02(+6.16%)
Feb 25, 2026 0.3350 0.3471 0.3303 0.3313 37,214 -0.01(-2.56%)
Feb 24, 2026 0.3300 0.3400 0.3296 0.3400 60,900 -0.00(-0.32%)
Feb 23, 2026 0.3442 0.3700 0.3410 0.3411 136,424 -0.02(-6.08%)
Feb 20, 2026 0.3409 0.3750 0.3409 0.3632 147,099 +0.02(+7.17%)
Feb 19, 2026 0.3418 0.3420 0.3388 0.3389 37,379 -0.01(-1.71%)
Feb 18, 2026 0.3459 0.3484 0.3416 0.3448 33,890 +0.02(+6.68%)
Feb 17, 2026 0.3271 0.3271 0.3045 0.3232 61,190 -0.01(-3.67%)
Feb 13, 2026 0.3400 0.3470 0.3266 0.3355 60,129 -0.01(-4.14%)
Feb 12, 2026 0.3240 0.3694 0.3240 0.3500 235,565 -0.01(-1.80%)
Feb 11, 2026 0.3487 0.3564 0.3260 0.3564 92,975 +0.00(+0.88%)
Feb 10, 2026 0.3583 0.3700 0.3533 0.3533 139,047 -0.01(-1.40%)
Feb 09, 2026 0.3210 0.3670 0.3193 0.3583 65,122 +0.04(+12.00%)
Feb 06, 2026 0.2915 0.3199 0.2765 0.3199 91,892 +0.04(+15.07%)
Feb 05, 2026 0.2800 0.2980 0.2733 0.2780 88,364 -0.00(-1.17%)
Feb 04, 2026 0.3175 0.3210 0.2813 0.2813 183,105 -0.03(-8.82%)
Feb 03, 2026 0.2990 0.3200 0.2893 0.3085 388,780 +0.01(+5.00%)
Feb 02, 2026 0.3100 0.3100 0.2900 0.2938 98,560 -0.02(-5.23%)
Jan 30, 2026 0.3148 0.3160 0.2576 0.3100 299,881 -0.00(-0.42%)
Jan 29, 2026 0.3487 0.3600 0.3059 0.3113 361,822 -0.04(-11.13%)
Jan 28, 2026 0.3310 0.3716 0.3132 0.3503 244,501 +0.01(+4.35%)
Jan 27, 2026 0.3280 0.3408 0.3033 0.3357 475,279 +0.04(+13.30%)
Jan 26, 2026 0.2892 0.3223 0.2751 0.2963 958,481 +0.01(+1.93%)
Jan 23, 2026 0.2440 0.2942 0.2440 0.2907 286,891 +0.04(+16.28%)
Jan 22, 2026 0.2349 0.2683 0.2293 0.2500 430,730 +0.02(+7.30%)
Jan 21, 2026 0.2200 0.2530 0.2000 0.2330 391,600 +0.03(+16.50%)
Jan 20, 2026 0.2000 0.2029 0.1900 0.2000 106,335 +0.01(+4.44%)
Jan 16, 2026 0.1850 0.1915 0.1800 0.1915 40,660 -0.00(-0.10%)
Jan 15, 2026 0.1790 0.1984 0.1790 0.1917 125,358 +0.01(+2.95%)
Jan 14, 2026 0.1776 0.1890 0.1761 0.1862 263,825 +0.01(+8.63%)
Jan 13, 2026 0.1799 0.1799 0.1620 0.1714 53,478 +0.01(+5.80%)
Jan 12, 2026 0.1650 0.1750 0.1620 0.1620 48,242 -0.00(-2.29%)
Jan 09, 2026 0.1749 0.1749 0.1609 0.1658 66,925 -0.00(-1.37%)
Jan 08, 2026 0.1754 0.1770 0.1678 0.1681 70,998 -0.02(-8.84%)
Jan 07, 2026 0.1786 0.1866 0.1700 0.1844 431,900 -0.00(-2.33%)
Jan 06, 2026 0.1698 0.1888 0.1600 0.1888 267,004 +0.03(+18.00%)
Jan 05, 2026 0.1669 0.1691 0.1593 0.1600 202,263 -0.01(-3.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.