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 -0.0036 (-8.05%)
Streaming Delayed Price Updated: 1:29 PM EDT, May 15, 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 (%)
Mar 28, 2024 0.0485 0.0485 0.0442 0.0462 44,000 -0.00(-4.94%)
Mar 27, 2024 0.0475 0.0486 0.0460 0.0486 31,700 +0.00(+1.25%)
Mar 26, 2024 0.0480 0.0480 0.0480 0.0480 500 +0.00(+1.48%)
Mar 25, 2024 0.0473 0.0473 0.0473 0.0473 20,000 +0.00(+1.07%)
Mar 21, 2024 0.0468 0 -0.00(-0.43%)
Mar 18, 2024 0.0470 0 -0.00(-4.08%)
Mar 15, 2024 0.0478 0.0490 0.0475 0.0490 19,500 -0.00(-4.11%)
Mar 14, 2024 0.0488 0.0511 0.0488 0.0511 25,000 +0.01(+18.84%)
Mar 11, 2024 0.0430 0 -0.00(-5.70%)
Mar 08, 2024 0.0456 0.0456 0.0456 0.0456 25,000 -0.00(-4.00%)
Mar 07, 2024 0.0475 0.0475 0.0475 0.0475 2,100 +0.00(+5.56%)
Mar 06, 2024 0.0485 0.0485 0.0450 0.0450 30,000 -0.00(-5.66%)
Mar 05, 2024 0.0477 0.0477 0.0477 0.0477 10,000 -0.00(-4.98%)
Mar 04, 2024 0.0502 0.0502 0.0502 0.0502 10,000 +0.00(+4.80%)
Mar 01, 2024 0.0479 0.0479 0.0479 0.0479 8,045 +0.00(+0.21%)
Feb 29, 2024 0.0478 0.0478 0.0459 0.0478 846 -0.00(-0.42%)
Feb 28, 2024 0.0427 0.0480 0.0425 0.0480 79,202 +0.00(+10.85%)
Feb 27, 2024 0.0430 0.0433 0.0429 0.0433 55,000 +0.00(+7.71%)
Feb 26, 2024 0.0440 0.0440 0.0402 0.0402 129,534 -0.00(-8.22%)
Feb 23, 2024 0.0438 0.0440 0.0438 0.0438 25,108 -0.00(-1.79%)
Feb 22, 2024 0.0450 0.0450 0.0446 0.0446 34,000 +0.00(+2.06%)
Feb 21, 2024 0.0473 0.0473 0.0437 0.0437 76,340 -0.00(-6.82%)
Feb 20, 2024 0.0500 0.0525 0.0469 0.0469 104,087 -0.00(-9.46%)
Feb 16, 2024 0.0557 0.0557 0.0514 0.0518 32,000 +0.00(+7.92%)
Feb 15, 2024 0.0550 0.0550 0.0480 0.0480 48,000 -0.01(-9.77%)
Feb 14, 2024 0.0560 0.0566 0.0500 0.0532 16,465 -0.01(-10.59%)
Feb 13, 2024 0.0595 0.0595 0.0595 0.0595 4,000 +0.00(+8.18%)
Feb 09, 2024 0.0550 0 -0.01(-14.73%)
Feb 08, 2024 0.0583 0.0645 0.0572 0.0645 82,499 +0.00(+5.22%)
Feb 07, 2024 0.0575 0.0630 0.0575 0.0613 49,682 +0.00(+6.61%)
Feb 06, 2024 0.0600 0.0600 0.0550 0.0575 13,375 -0.00(-4.17%)
Feb 05, 2024 0.0618 0.0630 0.0600 0.0600 109,377 -0.00(-4.76%)
Feb 02, 2024 0.0630 0.0630 0.0630 0.0630 5,000 +0.00(+5.88%)
Feb 01, 2024 0.0590 0.0600 0.0590 0.0595 89,818 +0.01(+32.22%)
Jan 31, 2024 0.0500 0.0516 0.0450 0.0450 38,000 -0.00(-7.98%)
Jan 30, 2024 0.0496 0.0496 0.0489 0.0489 50,600 +0.00(+8.67%)
Jan 26, 2024 0.0450 0 -0.00(-4.46%)
Jan 25, 2024 0.0450 0.0471 0.0450 0.0471 8,000 -0.00(-7.65%)
Jan 24, 2024 0.0510 0.0510 0.0510 0.0510 9,000 +0.01(+15.91%)
Jan 23, 2024 0.0440 0.0440 0.0440 0.0440 1,500 -0.00(-4.35%)
Jan 22, 2024 0.0455 0.0460 0.0447 0.0460 60,000 -0.01(-10.85%)
Jan 19, 2024 0.0470 0.0516 0.0470 0.0516 5,300 +0.00(+4.67%)
Jan 18, 2024 0.0500 0.0500 0.0487 0.0493 25,000 -0.00(-1.40%)
Jan 17, 2024 0.0550 0.0550 0.0500 0.0500 16,000 -0.00(-9.09%)
Jan 16, 2024 0.0550 0.0550 0.0550 0.0550 2,800 +0.00(+0.00%)
Jan 12, 2024 0.0560 0.0575 0.0550 0.0550 56,200 -0.00(-4.35%)
Jan 11, 2024 0.0575 0.0575 0.0575 0.0575 10,000 +0.01(+11.00%)
Jan 09, 2024 0.0518 5,000 -0.01(-15.08%)
Jan 05, 2024 0.0610 10,000 +0.00(+5.35%)
Jan 04, 2024 0.0615 0.0615 0.0579 0.0579 22,944 -0.00(-1.53%)
Jan 03, 2024 0.0588 0.0588 0.0588 0.0588 2,515 -0.00(-3.61%)
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.