Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0770 +0.0038 (+5.19%)
Streaming Delayed Price Updated: 2:05 PM EDT, Mar 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 0.0771 0.0774 0.0770 0.0770 30,000 +0.00(+5.19%)
Mar 11, 2025 0.0732 0.0742 0.0732 0.0732 21,300 -0.00(-3.43%)
Mar 10, 2025 0.0758 0.0758 0.0758 0.0758 10,000 -0.00(-1.56%)
Mar 07, 2025 0.0700 0.0770 0.0700 0.0770 6,214 +0.00(+2.67%)
Mar 06, 2025 0.0800 0.0800 0.0750 0.0750 100,000 -0.01(-8.54%)
Mar 05, 2025 0.0700 0.0820 0.0700 0.0820 132,000 +0.00(+1.11%)
Mar 04, 2025 0.0800 0.0811 0.0800 0.0811 22,000 +0.01(+18.05%)
Mar 03, 2025 0.0736 0.0745 0.0680 0.0687 39,400 +0.00(+0.73%)
Feb 28, 2025 0.0708 0.0708 0.0682 0.0682 16,400 -0.01(-12.00%)
Feb 26, 2025 0.0775 0 +0.00(+2.65%)
Feb 25, 2025 0.0798 0.0803 0.0755 0.0755 81,000 -0.00(-4.79%)
Feb 21, 2025 0.0793 0 -0.00(-3.29%)
Feb 20, 2025 0.0879 0.0879 0.0820 0.0820 18,750 -0.01(-11.06%)
Feb 19, 2025 0.0830 0.0922 0.0830 0.0922 3,500 +0.01(+12.44%)
Feb 18, 2025 0.0925 0.0925 0.0820 0.0820 21,750 -0.01(-11.64%)
Feb 14, 2025 0.0926 0.0945 0.0920 0.0928 80,500 -0.00(-1.28%)
Feb 13, 2025 0.0948 0.0954 0.0935 0.0940 28,001 +0.00(+4.10%)
Feb 12, 2025 0.0910 0.0910 0.0890 0.0903 50,790 -0.00(-0.77%)
Feb 11, 2025 0.0925 0.0950 0.0910 0.0910 123,000 +0.00(+0.00%)
Feb 10, 2025 0.0955 0.0955 0.0910 0.0910 334,900 +0.00(+0.00%)
Feb 07, 2025 0.0900 0.0928 0.0900 0.0910 231,360 +0.00(+4.00%)
Feb 06, 2025 0.0820 0.0875 0.0820 0.0875 62,500 +0.00(+2.94%)
Feb 05, 2025 0.0859 0.0940 0.0820 0.0850 127,314 +0.01(+6.25%)
Feb 04, 2025 0.0860 0.0860 0.0720 0.0800 30,275 +0.01(+11.11%)
Feb 03, 2025 0.0720 0.0720 0.0720 0.0720 2,500 +0.00(+1.41%)
Jan 31, 2025 0.0789 0.0789 0.0710 0.0710 132,000 -0.00(-6.33%)
Jan 30, 2025 0.0790 0.0802 0.0730 0.0758 9,689 -0.00(-1.04%)
Jan 29, 2025 0.0766 0.0766 0.0766 0.0766 1,000 -0.00(-0.52%)
Jan 28, 2025 0.0767 0.0795 0.0730 0.0770 25,000 +0.01(+8.15%)
Jan 27, 2025 0.0800 0.0800 0.0712 0.0712 54,654 -0.01(-11.99%)
Jan 24, 2025 0.0810 0.0810 0.0809 0.0809 20,100 -0.00(-3.00%)
Jan 22, 2025 0.0834 0 +0.00(+1.58%)
Jan 21, 2025 0.0821 0.0821 0.0821 0.0821 31,847 -0.01(-8.78%)
Jan 17, 2025 0.0881 0.1030 0.0829 0.0900 849,222 -0.00(-3.43%)
Jan 16, 2025 0.0838 0.0932 0.0838 0.0932 11,000 +0.01(+15.78%)
Jan 15, 2025 0.0791 0.0805 0.0791 0.0805 54,500 -0.01(-6.61%)
Jan 14, 2025 0.0794 0.0862 0.0794 0.0862 64,641 -0.00(-0.81%)
Jan 13, 2025 0.0950 0.0950 0.0855 0.0869 19,340 +0.00(+5.98%)
Jan 10, 2025 0.0756 0.1161 0.0756 0.0820 1,414,393 +0.02(+26.15%)
Jan 08, 2025 0.0747 0.0774 0.0650 0.0650 76,500 -0.01(-10.96%)
Jan 07, 2025 0.0416 0.0783 0.0416 0.0730 513,846 +0.02(+36.45%)
Jan 06, 2025 0.0500 0.0570 0.0500 0.0535 407,730 +0.00(+7.00%)
Jan 03, 2025 0.0523 0.0523 0.0500 0.0500 26,678 -0.00(-3.47%)
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 and Conditions.