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)

0.0739 UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.0713 0.0739 0.0713 0.0739 11,400 -0.00(-2.89%)
Sep 30, 2025 0.0761 0.0761 0.0761 0.0761 20,000 +0.00(+0.40%)
Sep 29, 2025 0.0750 0.0800 0.0750 0.0758 162,000 +0.00(+0.80%)
Sep 26, 2025 0.0782 0.0782 0.0752 0.0752 30,000 -0.00(-1.70%)
Sep 25, 2025 0.0765 0.0800 0.0765 0.0765 3,000 -0.00(-4.38%)
Sep 24, 2025 0.0850 0.0850 0.0800 0.0800 49,506 -0.00(-4.19%)
Sep 23, 2025 0.0812 0.0835 0.0812 0.0835 1,448 +0.01(+7.74%)
Sep 22, 2025 0.0752 0.0775 0.0750 0.0775 90,175 +0.00(+6.31%)
Sep 19, 2025 0.0630 0.0730 0.0630 0.0729 361,400 +0.01(+19.12%)
Sep 18, 2025 0.0600 0.0621 0.0600 0.0612 240,644 +0.00(+2.00%)
Sep 17, 2025 0.0614 0.0624 0.0600 0.0600 126,507 -0.00(-2.28%)
Sep 16, 2025 0.0615 0.0615 0.0614 0.0614 32,475 -0.00(-0.49%)
Sep 15, 2025 0.0630 0.0630 0.0610 0.0617 84,601 -0.00(-6.37%)
Sep 12, 2025 0.0659 0.0659 0.0659 0.0659 3,750 +0.01(+8.39%)
Sep 11, 2025 0.0608 0.0618 0.0608 0.0608 54,299 +0.00(+0.16%)
Sep 10, 2025 0.0609 0.0619 0.0604 0.0607 100,000 -0.00(-0.49%)
Sep 09, 2025 0.0608 0.0610 0.0600 0.0610 212,529 -0.00(-1.45%)
Sep 08, 2025 0.0618 0.0621 0.0600 0.0619 168,660 +0.00(+1.81%)
Sep 05, 2025 0.0600 0.0608 0.0600 0.0608 275,525 +0.00(+1.33%)
Sep 04, 2025 0.0600 0.0610 0.0580 0.0600 87,575 -0.00(-2.60%)
Sep 03, 2025 0.0615 0.0630 0.0590 0.0616 54,433 +0.00(+5.48%)
Sep 02, 2025 0.0620 0.0630 0.0584 0.0584 213,577 -0.00(-7.30%)
Aug 29, 2025 0.0624 0.0630 0.0621 0.0630 7,000 +0.00(+0.32%)
Aug 28, 2025 0.0620 0.0641 0.0612 0.0628 46,200 -0.00(-2.64%)
Aug 27, 2025 0.0665 0.0665 0.0616 0.0645 21,200 -0.00(-3.44%)
Aug 26, 2025 0.0665 0.0690 0.0607 0.0668 62,016 +0.00(+5.20%)
Aug 25, 2025 0.0694 0.0694 0.0610 0.0635 130,275 -0.00(-0.16%)
Aug 22, 2025 0.0631 0.0640 0.0607 0.0636 50,000 +0.00(+1.27%)
Aug 21, 2025 0.0685 0.0685 0.0600 0.0628 142,785 -0.00(-5.56%)
Aug 20, 2025 0.0641 0.0665 0.0627 0.0665 67,500 +0.00(+1.53%)
Aug 19, 2025 0.0669 0.0669 0.0655 0.0655 9,600 +0.00(+2.34%)
Aug 18, 2025 0.0670 0.0683 0.0620 0.0640 31,200 -0.00(-1.54%)
Aug 15, 2025 0.0620 0.0680 0.0620 0.0650 176,000 +0.00(+0.93%)
Aug 14, 2025 0.0625 0.0653 0.0611 0.0644 49,690 -0.00(-4.87%)
Aug 13, 2025 0.0677 0.0677 0.0646 0.0677 2,000 +0.00(+1.65%)
Aug 12, 2025 0.0666 0.0666 0.0666 0.0666 1,000 +0.01(+8.82%)
Aug 11, 2025 0.0637 0.0637 0.0590 0.0612 30,000 -0.00(-6.28%)
Aug 08, 2025 0.0655 0.0655 0.0653 0.0653 6,000 +0.00(+1.08%)
Aug 07, 2025 0.0554 0.0697 0.0554 0.0646 76,000 -0.01(-7.71%)
Aug 06, 2025 0.0592 0.0700 0.0592 0.0700 49,690 +0.01(+17.45%)
Aug 05, 2025 0.0591 0.0600 0.0589 0.0596 42,833 +0.00(+1.02%)
Aug 04, 2025 0.0591 0.0591 0.0590 0.0590 20,000 -0.00(-1.67%)
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 following
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.