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)

0.4200 -0.0600 (-12.50%)
Streaming Delayed Price Updated: 3:09 PM EST, Jan 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 0.1800 0.2550 0.1800 0.2250 1,995,911 +0.05(+28.57%)
Dec 31, 2025 0.1750 0 +0.01(+6.06%)
Dec 30, 2025 0.1500 0.1650 0.1500 0.1650 837,921 +0.02(+10.00%)
Dec 29, 2025 0.1450 0.1500 0.1400 0.1500 659,842 +0.00(+0.00%)
Dec 24, 2025 0.1500 0 +0.01(+3.45%)
Dec 23, 2025 0.1400 0.1450 0.1400 0.1450 68,188 +0.00(+0.00%)
Dec 22, 2025 0.1350 0.1450 0.1350 0.1450 186,946 +0.00(+3.57%)
Dec 19, 2025 0.1450 0.1450 0.1350 0.1400 288,928 +0.00(+0.00%)
Dec 18, 2025 0.1350 0.1450 0.1350 0.1400 438,202 +0.01(+7.69%)
Dec 17, 2025 0.1400 0.1400 0.1300 0.1300 202,500 -0.01(-7.14%)
Dec 16, 2025 0.1400 0.1500 0.1400 0.1400 101,000 +0.00(+0.00%)
Dec 15, 2025 0.1450 0.1450 0.1400 0.1400 89,190 -0.01(-6.67%)
Dec 12, 2025 0.1450 0.1500 0.1400 0.1500 64,250 +0.01(+3.45%)
Dec 11, 2025 0.1450 0.1450 0.1450 0.1450 500 -0.01(-3.33%)
Dec 10, 2025 0.1450 0.1500 0.1400 0.1500 58,500 +0.01(+3.45%)
Dec 09, 2025 0.1400 0.1450 0.1400 0.1450 55,718 +0.00(+3.57%)
Dec 08, 2025 0.1200 0.1500 0.1200 0.1400 693,370 +0.03(+21.74%)
Dec 05, 2025 0.1150 0.1150 0.1150 0.1150 48,000 +0.00(+0.00%)
Dec 04, 2025 0.1150 0.1150 0.1150 0.1150 11,100 -0.00(-4.17%)
Dec 03, 2025 0.1200 0.1200 0.1200 0.1200 66,500 +0.00(+0.00%)
Dec 02, 2025 0.1200 0.1200 0.1150 0.1200 38,000 +0.00(+0.00%)
Dec 01, 2025 0.1250 0.1250 0.1200 0.1200 121,500 -0.01(-4.00%)
Nov 28, 2025 0.1200 0.1280 0.1200 0.1250 107,000 +0.00(+0.00%)
Nov 27, 2025 0.1250 0.1250 0.1250 0.1250 58,500 -0.01(-3.85%)
Nov 26, 2025 0.1250 0.1350 0.1250 0.1300 62,000 +0.01(+8.33%)
Nov 25, 2025 0.1250 0.1250 0.1200 0.1200 39,000 -0.01(-4.00%)
Nov 24, 2025 0.1300 0.1300 0.1250 0.1250 27,005 -0.01(-7.41%)
Nov 19, 2025 0.1350 0 +0.01(+3.85%)
Nov 18, 2025 0.1300 0.1300 0.1300 0.1300 2,000 +0.01(+8.33%)
Nov 17, 2025 0.1200 0.1200 0.1200 0.1200 7,500 -0.01(-4.00%)
Nov 14, 2025 0.1200 0.1250 0.1150 0.1250 68,288 +0.00(+0.00%)
Nov 13, 2025 0.1350 0.1350 0.1250 0.1250 40,100 -0.01(-7.41%)
Nov 12, 2025 0.1300 0.1350 0.1200 0.1350 66,164 +0.01(+8.00%)
Nov 11, 2025 0.1250 0.1250 0.1250 0.1250 4,400 +0.00(+0.00%)
Nov 10, 2025 0.1300 0.1350 0.1250 0.1250 58,400 +0.00(+0.00%)
Nov 07, 2025 0.1250 0.1250 0.1250 0.1250 31,500 -0.01(-3.85%)
Nov 06, 2025 0.1300 0.1300 0.1300 0.1300 65,001 +0.00(+0.00%)
Nov 05, 2025 0.1350 0.1400 0.1300 0.1300 105,095 +0.00(+0.00%)
Nov 04, 2025 0.1450 0.1450 0.1300 0.1300 134,000 -0.01(-7.14%)
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.