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

Precipitate Gold Corp (OP:PREIF)

0.0590 +0.0020 (+3.51%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 6, 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 (%)
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%)
Apr 01, 2025 0.0495 0.0566 0.0495 0.0566 47,000 +0.00(+7.60%)
Mar 31, 2025 0.0526 0.0600 0.0490 0.0526 56,550 -0.01(-12.33%)
Mar 28, 2025 0.0550 0.0600 0.0550 0.0600 60,000 +0.00(+9.09%)
Mar 27, 2025 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+5.57%)
Mar 26, 2025 0.0482 0.0545 0.0482 0.0521 250,225 -0.00(-0.57%)
Mar 25, 2025 0.0570 0.0576 0.0520 0.0524 289,140 -0.00(-6.43%)
Mar 24, 2025 0.0669 0.0669 0.0461 0.0560 1,023,569 -0.02(-30.00%)
Mar 21, 2025 0.0785 0.0800 0.0784 0.0800 74,500 -0.00(-0.62%)
Mar 20, 2025 0.0805 0.0805 0.0805 0.0805 1,000 -0.00(-3.48%)
Mar 19, 2025 0.0834 0.0834 0.0834 0.0834 1,000 +0.01(+11.20%)
Mar 18, 2025 0.0790 0.0790 0.0750 0.0750 19,000 -0.00(-2.60%)
Mar 17, 2025 0.0765 0.0775 0.0724 0.0770 129,270 +0.00(+0.39%)
Mar 14, 2025 0.0785 0.0785 0.0764 0.0767 101,800 +0.00(+0.92%)
Mar 13, 2025 0.0760 0.0760 0.0760 0.0760 11,000 -0.00(-1.30%)
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%)
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.