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 (%)
Jul 30, 2021 0.0720 0.0771 0.0672 0.0771 61,497 -0.00(-5.17%)
Jul 29, 2021 0.0813 0.0813 0.0813 0.0813 12,500 +0.01(+9.57%)
Jul 28, 2021 0.0755 0.0760 0.0729 0.0742 174,690 +0.00(+4.80%)
Jul 27, 2021 0.0650 0.0708 0.0629 0.0708 82,915 +0.00(+3.06%)
Jul 26, 2021 0.0657 0.0724 0.0657 0.0687 36,875 -0.00(-1.72%)
Jul 23, 2021 0.0717 0.0717 0.0684 0.0699 45,100 +0.00(+7.54%)
Jul 22, 2021 0.0650 0.0650 0.0650 0.0650 14,000 -0.00(-4.41%)
Jul 21, 2021 0.0672 0.0697 0.0633 0.0680 217,327 +0.00(+3.03%)
Jul 20, 2021 0.0707 0.0707 0.0628 0.0660 57,052 +0.00(+2.33%)
Jul 19, 2021 0.0659 0.0700 0.0620 0.0645 132,793 -0.00(-3.59%)
Jul 16, 2021 0.0650 0.0698 0.0634 0.0669 393,209 +0.00(+6.53%)
Jul 15, 2021 0.0677 0.0721 0.0628 0.0628 204,791 -0.00(-5.14%)
Jul 14, 2021 0.0755 0.0780 0.0636 0.0662 679,452 -0.01(-16.20%)
Jul 13, 2021 0.0806 0.0844 0.0772 0.0790 46,816 -0.00(-1.25%)
Jul 12, 2021 0.0787 0.0800 0.0787 0.0800 13,790 -0.01(-6.21%)
Jul 09, 2021 0.0899 0.0899 0.0770 0.0853 26,200 +0.00(+1.79%)
Jul 08, 2021 0.0849 0.0900 0.0797 0.0838 25,536 +0.00(+0.12%)
Jul 07, 2021 0.0884 0.0884 0.0837 0.0837 110,100 -0.00(-2.90%)
Jul 06, 2021 0.0867 0.0891 0.0840 0.0862 40,175 -0.00(-4.22%)
Jul 02, 2021 0.0909 0.0974 0.0893 0.0900 26,641 -0.01(-6.64%)
Jul 01, 2021 0.0868 0.0964 0.0860 0.0964 120,183 +0.01(+10.42%)
Jun 30, 2021 0.0842 0.0898 0.0805 0.0873 82,141 +0.00(+3.44%)
Jun 29, 2021 0.0910 0.0941 0.0843 0.0844 165,153 -0.01(-10.50%)
Jun 28, 2021 0.0917 0.1038 0.0871 0.0943 142,449 -0.01(-6.73%)
Jun 25, 2021 0.1013 0.1020 0.1002 0.1011 48,550 +0.00(+0.00%)
Jun 24, 2021 0.1015 0.1041 0.1000 0.1011 186,684 -0.00(-3.81%)
Jun 23, 2021 0.1039 0.1051 0.1015 0.1051 60,900 -0.00(-0.38%)
Jun 22, 2021 0.1037 0.1055 0.1010 0.1055 11,900 -0.00(-0.47%)
Jun 21, 2021 0.1097 0.1097 0.1003 0.1060 43,931 +0.00(+0.95%)
Jun 18, 2021 0.1061 0.1081 0.1050 0.1050 47,673 -0.00(-2.23%)
Jun 17, 2021 0.1116 0.1118 0.1053 0.1074 241,975 -0.01(-5.79%)
Jun 16, 2021 0.1230 0.1260 0.1101 0.1140 77,394 +0.00(+1.15%)
Jun 15, 2021 0.1115 0.1169 0.1102 0.1127 60,812 -0.00(-0.62%)
Jun 14, 2021 0.1158 0.1199 0.1112 0.1134 17,300 -0.01(-4.71%)
Jun 11, 2021 0.1108 0.1193 0.1060 0.1190 316,365 +0.00(+3.12%)
Jun 10, 2021 0.1270 0.1270 0.1135 0.1154 105,589 -0.00(-2.20%)
Jun 09, 2021 0.1154 0.1200 0.1154 0.1180 76,155 -0.00(-0.76%)
Jun 08, 2021 0.1199 0.1245 0.1157 0.1189 58,358 +0.00(+1.02%)
Jun 07, 2021 0.1155 0.1206 0.1155 0.1177 65,831 +0.00(+1.73%)
Jun 04, 2021 0.1151 0.1206 0.1151 0.1157 31,788 -0.00(-2.12%)
Jun 03, 2021 0.1154 0.1199 0.1154 0.1182 49,266 -0.00(-1.50%)
Jun 02, 2021 0.1243 0.1243 0.1161 0.1200 73,996 -0.00(-3.46%)
Jun 01, 2021 0.1246 0.1320 0.1154 0.1243 108,293 +0.01(+4.81%)
May 28, 2021 0.1257 0.1257 0.1167 0.1186 109,779 -0.00(-1.25%)
May 27, 2021 0.1266 0.1266 0.1201 0.1201 46,063 -0.00(-2.60%)
May 26, 2021 0.1202 0.1240 0.1190 0.1233 78,286 -0.00(-0.88%)
May 25, 2021 0.1242 0.1253 0.1201 0.1244 65,949 -0.00(-2.05%)
May 24, 2021 0.1250 0.1315 0.1250 0.1270 12,922 -0.00(-2.31%)
May 21, 2021 0.1269 0.1300 0.1230 0.1300 101,326 +0.00(+0.39%)
May 20, 2021 0.1200 0.1295 0.1200 0.1295 68,851 +0.01(+5.63%)
May 19, 2021 0.1250 0.1250 0.1192 0.1226 66,850 -0.00(-1.84%)
May 18, 2021 0.1250 0.1252 0.1201 0.1249 148,186 +0.00(+3.22%)
May 17, 2021 0.1225 0.1250 0.1155 0.1210 96,764 +0.00(+0.00%)
May 14, 2021 0.1241 0.1300 0.1181 0.1210 413,526 -0.01(-9.36%)
May 13, 2021 0.1297 0.1359 0.1271 0.1335 6,705 +0.01(+4.46%)
May 12, 2021 0.1413 0.1413 0.1278 0.1278 42,186 -0.01(-8.71%)
May 11, 2021 0.1361 0.1400 0.1300 0.1400 16,839 +0.00(+1.82%)
May 10, 2021 0.1430 0.1498 0.1375 0.1375 72,187 -0.01(-7.66%)
May 07, 2021 0.1400 0.1489 0.1400 0.1489 35,494 +0.01(+8.21%)
May 06, 2021 0.1399 0.1399 0.1295 0.1376 35,574 -0.00(-0.43%)
May 05, 2021 0.1300 0.1382 0.1281 0.1382 28,621 +0.00(+1.54%)
May 04, 2021 0.1379 0.1379 0.1300 0.1361 38,964 -0.00(-2.37%)
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.