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 (TSV:PRG)

0.4950 +0.0750 (+17.86%)
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2026 0.4100 0.4200 0.4100 0.4200 27,100 +0.02(+6.33%)
Mar 23, 2026 0.4000 0.4400 0.3950 0.3950 166,110 +0.00(+0.00%)
Mar 20, 2026 0.4000 0.4000 0.3500 0.3950 609,430 -0.01(-1.25%)
Mar 19, 2026 0.3900 0.4000 0.3400 0.4000 891,960 -0.01(-1.23%)
Mar 18, 2026 0.4400 0.4400 0.4000 0.4050 106,977 -0.02(-4.71%)
Mar 17, 2026 0.4100 0.4600 0.4100 0.4250 699,500 +0.02(+3.66%)
Mar 16, 2026 0.4150 0.4150 0.3950 0.4100 717,521 -0.01(-2.38%)
Mar 13, 2026 0.4900 0.4900 0.4200 0.4200 615,610 -0.06(-12.50%)
Mar 12, 2026 0.5000 0.5000 0.4650 0.4800 283,033 -0.03(-5.88%)
Mar 11, 2026 0.5300 0.5300 0.4900 0.5100 13,950 -0.02(-3.77%)
Mar 10, 2026 0.5300 0.5400 0.5200 0.5300 502,421 +0.01(+1.92%)
Mar 09, 2026 0.5300 0.5300 0.4750 0.5200 328,586 +0.01(+1.96%)
Mar 06, 2026 0.5200 0.5300 0.5100 0.5100 133,030 -0.02(-3.77%)
Mar 05, 2026 0.5600 0.5600 0.5100 0.5300 350,593 +0.00(+0.00%)
Mar 04, 2026 0.5300 0.5700 0.5100 0.5300 1,336,181 +0.01(+1.92%)
Mar 03, 2026 0.5100 0.5300 0.4700 0.5200 888,269 +0.01(+1.96%)
Mar 02, 2026 0.4500 0.5100 0.4500 0.5100 628,247 +0.04(+9.68%)
Feb 27, 2026 0.4450 0.4800 0.4450 0.4650 839,076 -0.00(-1.06%)
Feb 26, 2026 0.4750 0.4850 0.4700 0.4700 186,534 +0.02(+4.44%)
Feb 25, 2026 0.4550 0.4800 0.4450 0.4500 223,097 +0.01(+1.12%)
Feb 24, 2026 0.4600 0.4600 0.4400 0.4450 266,714 -0.02(-4.30%)
Feb 23, 2026 0.4950 0.5000 0.4650 0.4650 267,795 -0.03(-6.06%)
Feb 20, 2026 0.4550 0.5100 0.4550 0.4950 889,247 +0.02(+4.21%)
Feb 19, 2026 0.4800 0.4800 0.4650 0.4750 338,541 -0.01(-1.04%)
Feb 18, 2026 0.4400 0.4800 0.4150 0.4800 603,958 +0.05(+11.63%)
Feb 17, 2026 0.4500 0.4550 0.4000 0.4300 819,367 -0.03(-5.49%)
Feb 13, 2026 0.4550 0 +0.00(+0.00%)
Feb 12, 2026 0.4700 0.5200 0.4300 0.4550 925,279 -0.01(-3.19%)
Feb 11, 2026 0.4700 0.4800 0.4400 0.4700 1,159,639 -0.02(-4.08%)
Feb 10, 2026 0.4650 0.5000 0.4650 0.4900 393,016 +0.01(+2.08%)
Feb 09, 2026 0.4200 0.4900 0.4200 0.4800 1,102,728 +0.05(+12.94%)
Feb 06, 2026 0.3850 0.4300 0.3800 0.4250 1,154,674 +0.04(+10.39%)
Feb 05, 2026 0.3650 0.4000 0.3650 0.3850 777,149 -0.01(-1.28%)
Feb 04, 2026 0.4150 0.4400 0.3850 0.3900 455,751 -0.03(-8.24%)
Feb 03, 2026 0.4000 0.4500 0.3950 0.4250 1,162,336 +0.02(+6.25%)
Feb 02, 2026 0.4000 0.4100 0.3950 0.4000 188,243 -0.02(-5.88%)
Jan 30, 2026 0.4200 0.4250 0.3500 0.4250 1,661,892 +0.01(+1.19%)
Jan 29, 2026 0.4750 0.4800 0.4100 0.4200 1,068,542 -0.06(-12.50%)
Jan 28, 2026 0.4200 0.5100 0.4200 0.4800 2,085,644 +0.03(+7.87%)
Jan 27, 2026 0.4000 0.4700 0.4000 0.4450 2,256,129 +0.04(+8.54%)
Jan 26, 2026 0.4200 0.4400 0.3800 0.4100 1,129,700 +0.01(+2.50%)
Jan 23, 2026 0.3450 0.4500 0.3300 0.4000 1,249,962 +0.06(+15.94%)
Jan 22, 2026 0.3200 0.3550 0.3200 0.3450 1,607,588 +0.02(+7.81%)
Jan 21, 2026 0.2750 0.3700 0.2750 0.3200 1,879,974 +0.04(+16.36%)
Jan 20, 2026 0.2900 0.2900 0.2650 0.2750 85,500 +0.01(+1.85%)
Jan 19, 2026 0.2650 0.2950 0.2500 0.2700 271,253 +0.01(+3.85%)
Jan 16, 2026 0.2550 0.2600 0.2500 0.2600 257,331 -0.01(-1.89%)
Jan 15, 2026 0.2700 0.2750 0.2550 0.2650 171,803 +0.01(+1.92%)
Jan 14, 2026 0.2450 0.2600 0.2450 0.2600 549,657 +0.02(+8.33%)
Jan 13, 2026 0.2150 0.2450 0.2150 0.2400 268,801 +0.01(+6.67%)
Jan 12, 2026 0.2200 0.2350 0.2200 0.2250 26,000 +0.00(+0.00%)
Jan 09, 2026 0.2550 0.2550 0.2250 0.2250 136,809 -0.01(-2.17%)
Jan 08, 2026 0.2400 0.2550 0.2300 0.2300 421,000 -0.02(-8.00%)
Jan 07, 2026 0.2600 0.2650 0.2400 0.2500 349,933 -0.02(-5.66%)
Jan 06, 2026 0.2200 0.2700 0.2200 0.2650 944,363 +0.05(+20.45%)
Jan 05, 2026 0.2300 0.2300 0.2200 0.2200 519,505 -0.01(-2.22%)
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.