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

Precipitate Gold Corp (OP:PREIF)

0.0740 -0.0040 (-5.13%)
Streaming Delayed Price Updated: 1:06 PM EDT, Jun 20, 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 (%)
Jun 20, 2025 0.0769 0.0769 0.0740 0.0740 41,000 -0.00(-5.13%)
Jun 18, 2025 0.0791 0.0791 0.0763 0.0780 49,822 +0.00(+5.83%)
Jun 17, 2025 0.0773 0.0773 0.0733 0.0737 100,000 -0.01(-7.18%)
Jun 16, 2025 0.0800 0.0862 0.0781 0.0794 147,150 -0.00(-0.75%)
Jun 13, 2025 0.0869 0.0869 0.0800 0.0800 180,630 -0.00(-3.03%)
Jun 12, 2025 0.0820 0.0826 0.0784 0.0825 53,350 +0.00(+1.10%)
Jun 11, 2025 0.0825 0.0825 0.0801 0.0816 60,061 -0.00(-4.34%)
Jun 10, 2025 0.0842 0.0867 0.0820 0.0853 232,700 +0.01(+6.62%)
Jun 09, 2025 0.0830 0.0830 0.0710 0.0800 203,500 -0.00(-1.23%)
Jun 06, 2025 0.0900 0.0900 0.0810 0.0810 102,685 +0.00(+1.25%)
Jun 05, 2025 0.0774 0.0851 0.0755 0.0800 1,008,455 +0.00(+0.25%)
Jun 04, 2025 0.0800 0.0800 0.0796 0.0798 210,500 -0.00(-1.48%)
Jun 03, 2025 0.0800 0.0810 0.0735 0.0810 5,261 +0.00(+5.19%)
Jun 02, 2025 0.0718 0.0780 0.0718 0.0770 56,000 +0.01(+12.41%)
May 30, 2025 0.0671 0.0698 0.0671 0.0685 86,000 +0.01(+8.56%)
May 28, 2025 0.0641 0.0641 0.0631 0.0631 21,000 -0.00(-4.25%)
May 27, 2025 0.0638 0.0659 0.0618 0.0659 27,300 +0.00(+0.61%)
May 23, 2025 0.0655 0.0655 0.0655 0.0655 5,000 -0.00(-1.95%)
May 21, 2025 0.0668 15,000 +0.00(+2.61%)
May 20, 2025 0.0651 0.0680 0.0651 0.0651 57,015 -0.00(-6.33%)
May 19, 2025 0.0695 0.0695 0.0695 0.0695 1,600 +0.00(+1.46%)
May 16, 2025 0.0685 0.0685 0.0685 0.0685 62,000 -0.00(-3.39%)
May 15, 2025 0.0720 0.0720 0.0649 0.0709 24,100 -0.00(-1.94%)
May 14, 2025 0.0723 0.0723 0.0723 0.0723 27,500 +0.01(+11.06%)
May 13, 2025 0.0722 0.0773 0.0651 0.0651 213,457 -0.01(-12.26%)
May 12, 2025 0.0811 0.0811 0.0742 0.0742 101,000 +0.01(+8.01%)
May 09, 2025 0.0780 0.0803 0.0667 0.0687 166,260 -0.00(-5.89%)
May 08, 2025 0.0765 0.0765 0.0720 0.0730 34,282 +0.01(+7.51%)
May 07, 2025 0.0644 0.0679 0.0629 0.0679 33,770 +0.01(+15.08%)
May 06, 2025 0.0590 0.0590 0.0590 0.0590 80,600 +0.00(+3.51%)
May 05, 2025 0.0600 0.0610 0.0570 0.0570 157,650 -0.01(-9.95%)
May 02, 2025 0.0633 0.0635 0.0633 0.0633 32,691 -0.00(-2.62%)
May 01, 2025 0.0720 0.0750 0.0610 0.0650 38,000 -0.01(-10.71%)
Apr 29, 2025 0.0728 0 +0.00(+0.00%)
Apr 28, 2025 0.0728 0.0728 0.0728 0.0728 1,000 +0.00(+5.51%)
Apr 25, 2025 0.0645 0.0690 0.0645 0.0690 3,000 +0.00(+1.77%)
Apr 24, 2025 0.0678 0.0726 0.0678 0.0678 15,166 -0.00(-3.14%)
Apr 23, 2025 0.0657 0.0700 0.0657 0.0700 136,550 +0.01(+12.90%)
Apr 22, 2025 0.0600 0.0672 0.0600 0.0620 107,700 +0.00(+0.00%)
Apr 21, 2025 0.0575 0.0620 0.0575 0.0620 30,000 +0.01(+13.14%)
Apr 17, 2025 0.0590 0.0590 0.0541 0.0548 7,000 -0.00(-3.01%)
Apr 16, 2025 0.0555 0.0600 0.0555 0.0565 123,000 +0.00(+3.10%)
Apr 15, 2025 0.0560 0.0560 0.0548 0.0548 34,278 +0.00(+2.05%)
Apr 14, 2025 0.0530 0.0544 0.0512 0.0537 164,000 +0.00(+1.70%)
Apr 11, 2025 0.0535 0.0535 0.0521 0.0528 97,191 +0.00(+7.32%)
Apr 10, 2025 0.0501 0.0541 0.0459 0.0492 92,000 -0.00(-1.20%)
Apr 09, 2025 0.0498 0.0498 0.0498 0.0498 3,500 +0.00(+0.20%)
Apr 08, 2025 0.0544 0.0544 0.0497 0.0497 13,000 -0.00(-8.81%)
Apr 04, 2025 0.0545 0 -0.00(-0.91%)
Apr 03, 2025 0.0534 0.0569 0.0527 0.0550 57,886 +0.00(+1.10%)
Apr 02, 2025 0.0544 0.0544 0.0544 0.0544 1,000 -0.00(-3.89%)
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.