Precipitate Gold Corp (OP: PREIF )

0.0433 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EST, Feb 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 0.0430 0.0433 0.0429 0.0433 55,000 +0.00(+7.71%)
Feb 26, 2024 0.0440 0.0440 0.0402 0.0402 129,534 -0.00(-8.22%)
Feb 23, 2024 0.0438 0.0440 0.0438 0.0438 25,108 -0.00(-1.79%)
Feb 22, 2024 0.0450 0.0450 0.0446 0.0446 34,000 +0.00(+2.06%)
Feb 21, 2024 0.0473 0.0473 0.0437 0.0437 76,340 -0.00(-6.82%)
Feb 20, 2024 0.0500 0.0525 0.0469 0.0469 104,087 -0.00(-9.46%)
Feb 16, 2024 0.0557 0.0557 0.0514 0.0518 32,000 +0.00(+7.92%)
Feb 15, 2024 0.0550 0.0550 0.0480 0.0480 48,000 -0.01(-9.77%)
Feb 14, 2024 0.0560 0.0566 0.0500 0.0532 16,465 -0.01(-10.59%)
Feb 13, 2024 0.0595 0.0595 0.0595 0.0595 4,000 +0.00(+8.18%)
Feb 09, 2024 0.0550 0 -0.01(-14.73%)
Feb 08, 2024 0.0583 0.0645 0.0572 0.0645 82,499 +0.00(+5.22%)
Feb 07, 2024 0.0575 0.0630 0.0575 0.0613 49,682 +0.00(+6.61%)
Feb 06, 2024 0.0600 0.0600 0.0550 0.0575 13,375 -0.00(-4.17%)
Feb 05, 2024 0.0618 0.0630 0.0600 0.0600 109,377 -0.00(-4.76%)
Feb 02, 2024 0.0630 0.0630 0.0630 0.0630 5,000 +0.00(+5.88%)
Feb 01, 2024 0.0590 0.0600 0.0590 0.0595 89,818 +0.01(+32.22%)
Jan 31, 2024 0.0500 0.0516 0.0450 0.0450 38,000 -0.00(-7.98%)
Jan 30, 2024 0.0496 0.0496 0.0489 0.0489 50,600 +0.00(+8.67%)
Jan 26, 2024 0.0450 0 -0.00(-4.46%)
Jan 25, 2024 0.0450 0.0471 0.0450 0.0471 8,000 -0.00(-7.65%)
Jan 24, 2024 0.0510 0.0510 0.0510 0.0510 9,000 +0.01(+15.91%)
Jan 23, 2024 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-4.35%)
Jan 22, 2024 0.0455 0.0460 0.0447 0.0460 60,000 -0.01(-10.85%)
Jan 19, 2024 0.0470 0.0516 0.0470 0.0516 5,300 +0.00(+4.67%)
Jan 18, 2024 0.0500 0.0500 0.0487 0.0493 25,000 -0.00(-1.40%)
Jan 17, 2024 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Jan 12, 2024 0.0560 0.0575 0.0550 0.0550 56,200 -0.00(-4.35%)
Jan 11, 2024 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+11.00%)
Jan 09, 2024 0.0518 5,000 -0.01(-15.08%)
Jan 05, 2024 0.0610 10,000 +0.00(+5.35%)
Jan 04, 2024 0.0615 0.0615 0.0579 0.0579 22,944 -0.00(-1.53%)
Jan 03, 2024 0.0588 0.0588 0.0588 0.0588 2,515 -0.00(-3.61%)
Jan 02, 2024 0.0630 0.0630 0.0610 0.0610 30,070 +0.00(+8.73%)
Dec 29, 2023 0.0540 0.0561 0.0540 0.0561 32,000 +0.00(+5.85%)
Dec 28, 2023 0.0508 0.0650 0.0508 0.0530 125,033 +0.01(+17.26%)
Dec 26, 2023 0.0452 0 +0.00(+6.35%)
Dec 22, 2023 0.0490 0.0490 0.0425 0.0425 47,500 -0.01(-13.27%)
Dec 21, 2023 0.0460 0.0490 0.0441 0.0490 27,289 +0.01(+12.64%)
Dec 20, 2023 0.0450 0.0450 0.0435 0.0435 22,000 +0.00(+2.84%)
Dec 15, 2023 0.0423 0 -0.00(-1.86%)
Dec 14, 2023 0.0431 0.0431 0.0431 0.0431 42,422 -0.00(-3.36%)
Dec 13, 2023 0.0431 0.0458 0.0431 0.0446 19,700 -0.00(-2.41%)
Dec 11, 2023 0.0457 0 +0.00(+2.70%)
Dec 08, 2023 0.0474 0.0474 0.0445 0.0445 2,192 -0.00(-1.11%)
Dec 07, 2023 0.0450 0.0450 0.0450 0.0450 150 +0.00(+0.90%)
Dec 06, 2023 0.0460 0.0460 0.0446 0.0446 5,333 -0.00(-3.46%)
Dec 04, 2023 0.0462 91,200 -0.00(-3.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.