Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0411 -0.0009 (-2.14%)
Streaming Delayed Price Updated: 11:42 AM EDT, Jun 4, 2024 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 (%)
Jan 31, 2020 0.1738 0.1800 0.1693 0.1730 53,400 +0.00(+0.58%)
Jan 30, 2020 0.1650 0.1720 0.1650 0.1720 39,250 +0.01(+7.97%)
Jan 29, 2020 0.1581 0.1706 0.1507 0.1593 63,514 -0.02(-8.97%)
Jan 28, 2020 0.1856 0.1900 0.1640 0.1750 33,514 -0.01(-6.82%)
Jan 27, 2020 0.1751 0.1878 0.1732 0.1878 86,859 +0.01(+3.87%)
Jan 24, 2020 0.1799 0.1808 0.1712 0.1808 40,000 -0.00(-0.06%)
Jan 23, 2020 0.1759 0.1900 0.1724 0.1809 70,600 +0.00(+1.63%)
Jan 22, 2020 0.1781 0.1857 0.1667 0.1780 32,600 +0.01(+4.71%)
Jan 21, 2020 0.1705 0.1904 0.1600 0.1700 166,040 -0.02(-9.96%)
Jan 17, 2020 0.1908 0.1926 0.1774 0.1888 8,600 -0.00(-2.43%)
Jan 16, 2020 0.1890 0.2200 0.1810 0.1935 9,478 +0.01(+4.59%)
Jan 15, 2020 0.1923 0.1953 0.1670 0.1850 112,576 -0.01(-5.76%)
Jan 14, 2020 0.1999 0.1999 0.1953 0.1963 15,069 -0.00(-1.85%)
Jan 13, 2020 0.1900 0.2000 0.1885 0.2000 78,111 +0.01(+4.71%)
Jan 10, 2020 0.1850 0.1920 0.1800 0.1910 39,100 -0.00(-1.70%)
Jan 09, 2020 0.1980 0.2000 0.1864 0.1943 142,251 -0.01(-5.86%)
Jan 08, 2020 0.2000 0.2200 0.1986 0.2064 219,585 +0.01(+3.20%)
Jan 07, 2020 0.2020 0.2200 0.1900 0.2000 141,405 +0.01(+6.55%)
Jan 06, 2020 0.1965 0.2033 0.1877 0.1877 102,753 +0.01(+3.13%)
Jan 03, 2020 0.2029 0.2150 0.1730 0.1820 147,800 +0.01(+5.81%)
Jan 02, 2020 0.1876 0.1926 0.1720 0.1720 114,180 -0.00(-0.23%)
Dec 31, 2019 0.1753 0.1800 0.1655 0.1724 50,500 -0.00(-1.65%)
Dec 30, 2019 0.1606 0.1753 0.1596 0.1753 56,251 +0.02(+9.56%)
Dec 27, 2019 0.1548 0.1650 0.1450 0.1600 197,700 +0.01(+4.37%)
Dec 24, 2019 0.1533 0.1533 0.1533 0 +0.01(+3.58%)
Dec 23, 2019 0.1492 0.1500 0.1368 0.1480 54,500 +0.01(+5.71%)
Dec 20, 2019 0.1330 0.1521 0.1330 0.1400 68,600 +0.00(+2.87%)
Dec 19, 2019 0.1340 0.1500 0.1286 0.1361 56,913 +0.00(+3.42%)
Dec 18, 2019 0.1200 0.1350 0.1200 0.1316 59,285 +0.00(+1.23%)
Dec 17, 2019 0.1200 0.1300 0.1200 0.1300 25,375 +0.01(+12.55%)
Dec 16, 2019 0.1160 0.1160 0.1035 0.1155 20,750 -0.00(-1.03%)
Dec 13, 2019 0.1100 0.1175 0.1100 0.1167 51,600 +0.01(+6.09%)
Dec 12, 2019 0.1150 0.1276 0.1100 0.1100 77,046 -0.00(-0.72%)
Dec 11, 2019 0.1050 0.1108 0.1050 0.1108 38,000 -0.01(-7.67%)
Dec 10, 2019 0.1164 0.1200 0.1132 0.1200 41,500 +0.00(+3.09%)
Dec 09, 2019 0.1197 0.1197 0.1150 0.1164 35,500 -0.01(-5.90%)
Dec 06, 2019 0.1142 0.1237 0.1101 0.1237 5,000 +0.01(+8.51%)
Dec 05, 2019 0.1056 0.1140 0.1056 0.1140 112,200 -0.01(-6.56%)
Dec 04, 2019 0.1161 0.1300 0.1129 0.1220 91,170 +0.00(+3.83%)
Dec 03, 2019 0.1175 0.1175 0.1175 0.1175 12,000 +0.01(+14.08%)
Dec 02, 2019 0.1200 0.1200 0.1030 0.1030 59,016 -0.01(-5.85%)
Nov 29, 2019 0.1100 0.1120 0.1094 0.1094 33,800 +0.01(+9.95%)
Nov 27, 2019 0.1010 0.1010 0.0970 0.0995 65,400 +0.01(+6.99%)
Nov 26, 2019 0.0800 0.0930 0.0800 0.0930 29,200 +0.01(+13.83%)
Nov 25, 2019 0.0850 0.0860 0.0817 0.0817 13,400 -0.00(-3.88%)
Nov 22, 2019 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Nov 20, 2019 0.0800 0.0800 0.0800 0 -0.01(-13.98%)
Nov 19, 2019 0.0993 0.0993 0.0930 0.0930 27,600 -0.01(-6.63%)
Nov 18, 2019 0.0980 0.1031 0.0980 0.0996 39,500 -0.00(-0.40%)
Nov 15, 2019 0.1100 0.1100 0.1000 0.1000 6,000 +0.01(+5.26%)
Nov 14, 2019 0.0950 0.0950 0.0950 0.0950 5,588 +0.00(+0.00%)
Nov 13, 2019 0.1040 0.1040 0.0950 0.0950 20,000 -0.01(-9.52%)
Nov 12, 2019 0.1100 0.1100 0.0942 0.1050 37,500 -0.00(-3.67%)
Nov 11, 2019 0.1117 0.1117 0.1090 0.1090 15,000 -0.00(-1.62%)
Nov 08, 2019 0.1090 0.1108 0.1000 0.1108 51,800 +0.00(+1.65%)
Nov 07, 2019 0.1090 0.1113 0.1050 0.1090 57,772 +0.00(+3.81%)
Nov 06, 2019 0.0985 0.1200 0.0985 0.1050 19,500 -0.01(-4.55%)
Nov 05, 2019 0.1148 0.1148 0.1100 0.1100 6,500 -0.01(-4.35%)
Nov 04, 2019 0.1217 0.1217 0.1130 0.1150 39,300 -0.01(-6.05%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.