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)

0.3503 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EST, Jan 28, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.1365 0.1770 0.1365 0.1661 235,549 +0.03(+23.04%)
Dec 31, 2025 0.1228 0.1350 0.1228 0.1350 187,000 +0.01(+12.03%)
Dec 30, 2025 0.1168 0.1205 0.1104 0.1205 144,502 +0.01(+11.27%)
Dec 29, 2025 0.1050 0.1105 0.1000 0.1083 204,008 -0.00(-1.55%)
Dec 26, 2025 0.1090 0.1105 0.1090 0.1100 73,975 +0.01(+4.76%)
Dec 24, 2025 0.1050 0.1063 0.1050 0.1050 24,100 +0.00(+4.58%)
Dec 23, 2025 0.1027 0.1053 0.1004 0.1004 49,168 -0.00(-3.83%)
Dec 22, 2025 0.0970 0.1048 0.0882 0.1044 72,699 +0.01(+6.86%)
Dec 19, 2025 0.1010 0.1010 0.0977 0.0977 101,100 -0.00(-3.74%)
Dec 18, 2025 0.1015 0.1015 0.0968 0.1015 49,800 +0.00(+2.42%)
Dec 17, 2025 0.0991 0.1048 0.0991 0.0991 35,000 +0.00(+1.12%)
Dec 16, 2025 0.1011 0.1046 0.0980 0.0980 30,650 -0.01(-5.04%)
Dec 15, 2025 0.1032 0.1100 0.1032 0.1032 10,575 -0.01(-5.32%)
Dec 12, 2025 0.1030 0.1090 0.1025 0.1090 175,350 +0.01(+8.35%)
Dec 11, 2025 0.1060 0.1069 0.1000 0.1006 112,800 +0.00(+3.82%)
Dec 09, 2025 0.0969 0 -0.00(-4.15%)
Dec 08, 2025 0.0897 0.1052 0.0897 0.1011 112,373 +0.02(+19.22%)
Dec 05, 2025 0.0848 0.0848 0.0848 0.0848 3,000 +0.00(+0.83%)
Dec 04, 2025 0.0830 0.0841 0.0825 0.0841 50,000 +0.00(+1.94%)
Dec 03, 2025 0.0850 0.0870 0.0825 0.0825 75,400 -0.00(-5.17%)
Dec 02, 2025 0.0853 0.0870 0.0853 0.0870 22,000 -0.00(-3.12%)
Dec 01, 2025 0.0941 0.0941 0.0850 0.0898 100,433 -0.00(-4.77%)
Nov 28, 2025 0.0900 0.0951 0.0841 0.0943 69,660 +0.01(+11.20%)
Nov 26, 2025 0.0852 0.0934 0.0813 0.0848 196,278 +0.00(+1.68%)
Nov 25, 2025 0.0812 0.0834 0.0812 0.0834 2,000 -0.01(-9.15%)
Nov 24, 2025 0.0918 0.0918 0.0918 0.0918 1,000 +0.00(+1.44%)
Nov 19, 2025 0.0905 0 -0.00(-0.66%)
Nov 18, 2025 0.0911 0.0911 0.0800 0.0911 14,000 -0.00(-3.39%)
Nov 17, 2025 0.0943 0.0943 0.0943 0.0943 1,000 +0.00(+0.75%)
Nov 14, 2025 0.0936 0.0936 0.0861 0.0936 21,500 +0.00(+0.54%)
Nov 13, 2025 0.0968 0.0968 0.0905 0.0931 120,115 +0.00(+2.87%)
Nov 12, 2025 0.0905 0.0948 0.0905 0.0905 6,500 -0.00(-0.66%)
Nov 11, 2025 0.0914 0.0914 0.0911 0.0911 8,005 +0.00(+1.79%)
Nov 10, 2025 0.0919 0.0919 0.0890 0.0895 100,250 -0.00(-3.76%)
Nov 07, 2025 0.0925 0.0930 0.0914 0.0930 76,000 -0.00(-2.11%)
Nov 06, 2025 0.0950 0.1000 0.0950 0.0950 26,026 -0.00(-4.62%)
Nov 05, 2025 0.0996 0.0996 0.0996 0.0996 2,199 +0.00(+1.63%)
Nov 04, 2025 0.1018 0.1030 0.0980 0.0980 36,435 -0.01(-5.41%)
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.