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 )

0.0396 UNCHANGED
Streaming Delayed Price Updated: 2:07 PM EDT, May 24, 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 (%)
Feb 26, 2021 0.1464 0.1550 0.1360 0.1420 460,700 -0.02(-9.55%)
Feb 25, 2021 0.1556 0.1583 0.1495 0.1570 62,472 -0.00(-1.88%)
Feb 24, 2021 0.1700 0.1700 0.1586 0.1600 61,224 -0.00(-0.50%)
Feb 23, 2021 0.1574 0.1681 0.1574 0.1608 32,417 -0.01(-3.65%)
Feb 22, 2021 0.1691 0.1700 0.1576 0.1669 298,603 -0.00(-1.30%)
Feb 19, 2021 0.1691 0.1752 0.1660 0.1691 176,100 +0.00(+0.06%)
Feb 18, 2021 0.1772 0.1891 0.1690 0.1690 99,654 -0.01(-7.90%)
Feb 17, 2021 0.1800 0.1836 0.1701 0.1835 54,565 -0.01(-2.91%)
Feb 16, 2021 0.1798 0.2040 0.1721 0.1890 92,828 +0.00(+1.07%)
Feb 12, 2021 0.1800 0.1891 0.1610 0.1870 137,700 +0.01(+3.89%)
Feb 11, 2021 0.1800 0.1837 0.1765 0.1800 153,909 +0.01(+4.65%)
Feb 10, 2021 0.1712 0.1827 0.1694 0.1720 13,483 -0.00(-1.71%)
Feb 09, 2021 0.1861 0.1861 0.1732 0.1750 85,060 -0.01(-3.05%)
Feb 08, 2021 0.1748 0.1883 0.1697 0.1805 98,047 +0.01(+6.24%)
Feb 05, 2021 0.1518 0.1715 0.1518 0.1699 83,900 +0.01(+5.46%)
Feb 04, 2021 0.1559 0.1677 0.1500 0.1611 284,932 +0.00(+2.09%)
Feb 03, 2021 0.1630 0.1666 0.1530 0.1578 193,739 -0.00(-3.01%)
Feb 02, 2021 0.1578 0.1650 0.1513 0.1627 108,152 -0.00(-0.79%)
Feb 01, 2021 0.1700 0.1705 0.1558 0.1640 278,117 -0.00(-0.61%)
Jan 29, 2021 0.1750 0.1750 0.1510 0.1650 102,100 -0.00(-1.79%)
Jan 28, 2021 0.1668 0.1704 0.1564 0.1680 114,293 +0.00(+2.75%)
Jan 27, 2021 0.1785 0.1785 0.1600 0.1635 56,185 -0.01(-5.71%)
Jan 26, 2021 0.1723 0.1798 0.1645 0.1734 146,680 +0.00(+1.17%)
Jan 25, 2021 0.1792 0.1848 0.1713 0.1714 300,146 -0.01(-4.30%)
Jan 22, 2021 0.1850 0.1850 0.1790 0.1791 114,900 -0.01(-5.64%)
Jan 21, 2021 0.1890 0.1900 0.1840 0.1898 16,828 -0.01(-2.67%)
Jan 20, 2021 0.1970 0.1970 0.1840 0.1950 48,473 +0.01(+6.56%)
Jan 19, 2021 0.1834 0.1902 0.1830 0.1830 87,861 -0.01(-3.68%)
Jan 15, 2021 0.1880 0.2006 0.1869 0.1900 51,000 -0.00(-1.25%)
Jan 14, 2021 0.2102 0.2140 0.1924 0.1924 68,332 -0.01(-4.42%)
Jan 13, 2021 0.2009 0.2032 0.1883 0.2013 118,417 -0.00(-1.56%)
Jan 12, 2021 0.1900 0.2119 0.1867 0.2045 204,419 +0.01(+7.63%)
Jan 11, 2021 0.2002 0.2002 0.1820 0.1900 140,039 -0.01(-5.19%)
Jan 08, 2021 0.2385 0.2385 0.2000 0.2004 226,300 -0.01(-6.53%)
Jan 07, 2021 0.2175 0.2260 0.2125 0.2144 321,295 +0.00(+2.05%)
Jan 06, 2021 0.2071 0.2145 0.2021 0.2101 117,518 +0.00(+0.57%)
Jan 05, 2021 0.1907 0.2100 0.1907 0.2089 190,695 +0.01(+5.35%)
Jan 04, 2021 0.2000 0.2100 0.1872 0.1983 93,040 +0.01(+6.67%)
Dec 31, 2020 0.1859 0.1859 0.1859 127,282 +0.00(+0.70%)
Dec 30, 2020 0.1812 0.1846 0.1770 0.1846 127,282 +0.00(+0.00%)
Dec 29, 2020 0.1860 0.1885 0.1745 0.1846 60,374 -0.00(-2.07%)
Dec 28, 2020 0.2000 0.2000 0.1715 0.1885 55,067 +0.00(+1.02%)
Dec 24, 2020 0.1826 0.1890 0.1792 0.1866 83,400 +0.00(+0.86%)
Dec 23, 2020 0.1940 0.1940 0.1701 0.1850 203,873 +0.01(+2.78%)
Dec 22, 2020 0.1858 0.1910 0.1780 0.1800 277,549 -0.01(-6.74%)
Dec 21, 2020 0.1986 0.2030 0.1870 0.1930 121,459 +0.01(+5.01%)
Dec 18, 2020 0.1937 0.1937 0.1838 0.1838 84,900 -0.00(-1.02%)
Dec 17, 2020 0.1800 0.1879 0.1775 0.1857 152,149 +0.01(+4.62%)
Dec 16, 2020 0.1990 0.1990 0.1671 0.1775 141,426 -0.00(-1.39%)
Dec 15, 2020 0.1600 0.1877 0.1436 0.1800 294,411 +0.03(+20.00%)
Dec 14, 2020 0.1600 0.1600 0.1500 0.1500 38,500 -0.01(-4.58%)
Dec 11, 2020 0.1500 0.1609 0.1500 0.1572 196,700 +0.01(+8.19%)
Dec 10, 2020 0.1397 0.1650 0.1387 0.1453 639,063 +0.03(+25.15%)
Dec 09, 2020 0.1800 0.1800 0.1161 0.1161 651,098 -0.06(-35.50%)
Dec 08, 2020 0.1795 0.1850 0.1639 0.1800 250,960 +0.01(+4.05%)
Dec 07, 2020 0.1884 0.1998 0.1730 0.1730 79,032 -0.02(-8.95%)
Dec 04, 2020 0.1900 0.1965 0.1825 0.1900 112,900 +0.00(+1.60%)
Dec 03, 2020 0.1736 0.1870 0.1736 0.1870 56,579 +0.01(+6.86%)
Dec 02, 2020 0.1790 0.1790 0.1700 0.1750 44,456 +0.00(+0.17%)
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.