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

Precipitate Gold Corp (OP:PREIF)

0.0681 -0.0025 (-3.54%)
Streaming Delayed Price Updated: 12:38 PM EDT, Jul 22, 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 (%)
Jul 21, 2025 0.0710 0.0710 0.0706 0.0706 8,038 +0.00(+6.97%)
Jul 18, 2025 0.0660 0.0660 0.0660 0.0660 11,880 +0.00(+1.54%)
Jul 17, 2025 0.0666 0.0666 0.0650 0.0650 15,000 -0.00(-7.01%)
Jul 16, 2025 0.0699 0.0699 0.0699 0.0699 500 -0.00(-0.14%)
Jul 15, 2025 0.0700 0.0700 0.0700 0.0700 29,400 +0.00(+5.26%)
Jul 14, 2025 0.0670 0.0675 0.0632 0.0665 68,821 +0.00(+2.31%)
Jul 11, 2025 0.0631 0.0680 0.0631 0.0650 40,000 +0.00(+0.78%)
Jul 10, 2025 0.0675 0.0688 0.0645 0.0645 219,030 -0.00(-4.44%)
Jul 09, 2025 0.0675 0.0710 0.0633 0.0675 363,141 -0.00(-2.88%)
Jul 08, 2025 0.0700 0.0700 0.0649 0.0695 50,150 -0.00(-0.71%)
Jul 07, 2025 0.0610 0.0713 0.0610 0.0700 120,108 -0.00(-0.43%)
Jul 02, 2025 0.0703 0 +0.00(+5.40%)
Jul 01, 2025 0.0667 0.0667 0.0667 0.0667 12,000 +0.01(+9.34%)
Jun 30, 2025 0.0689 0.0699 0.0610 0.0610 48,265 -0.01(-13.11%)
Jun 27, 2025 0.0702 0.0702 0.0702 0.0702 6,515 -0.00(-3.70%)
Jun 26, 2025 0.0729 0.0729 0.0729 0.0729 5,000 +0.00(+5.65%)
Jun 25, 2025 0.0736 0.0736 0.0670 0.0690 65,030 -0.00(-3.09%)
Jun 24, 2025 0.0700 0.0730 0.0700 0.0712 15,040 -0.00(-3.78%)
Jun 23, 2025 0.0737 0.0740 0.0737 0.0740 12,950 +0.00(+0.00%)
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 0.0631 0 -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%)
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.