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 )

0.0420 UNCHANGED
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 3, 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 27, 2023 0.0530 0 +0.00(+1.92%)
Jul 26, 2023 0.0520 0.0520 0.0520 0.0520 4,500 -0.00(-3.35%)
Jul 25, 2023 0.0575 0.0575 0.0538 0.0538 1,500 -0.00(-5.61%)
Jul 24, 2023 0.0570 0.0570 0.0570 0.0570 100,200 +0.00(+7.55%)
Jul 21, 2023 0.0530 0.0530 0.0479 0.0530 12,000 -0.00(-3.64%)
Jul 20, 2023 0.0533 0.0550 0.0533 0.0550 23,371 +0.00(+0.18%)
Jul 19, 2023 0.0539 0.0584 0.0498 0.0549 68,038 +0.01(+10.24%)
Jul 17, 2023 0.0498 0 -0.00(-4.23%)
Jul 14, 2023 0.0495 0.0520 0.0495 0.0520 3,000 -0.00(-2.80%)
Jul 13, 2023 0.0580 0.0580 0.0530 0.0535 64,000 +0.00(+0.38%)
Jul 12, 2023 0.0538 0.0550 0.0486 0.0533 50,500 +0.00(+6.39%)
Jul 10, 2023 0.0501 0 -0.00(-0.40%)
Jul 07, 2023 0.0530 0.0549 0.0503 0.0503 27,000 +0.00(+2.44%)
Jul 05, 2023 0.0491 0 +0.01(+16.90%)
Jul 03, 2023 0.0450 0.0450 0.0420 0.0420 35,000 -0.00(-8.70%)
Jun 30, 2023 0.0415 0.0460 0.0401 0.0460 107,300 +0.01(+21.05%)
Jun 20, 2023 0.0380 0 -0.00(-4.04%)
Jun 16, 2023 0.0381 0.0396 0.0376 0.0396 20,250 +0.00(+0.00%)
Jun 15, 2023 0.0396 0.0396 0.0396 0.0396 6,000 +0.00(+3.13%)
Jun 14, 2023 0.0400 0.0400 0.0384 0.0384 33,800 +0.00(+2.40%)
Jun 13, 2023 0.0400 0.0400 0.0372 0.0375 120,029 +0.00(+1.35%)
Jun 12, 2023 0.0370 0.0417 0.0370 0.0370 55,000 -0.00(-2.63%)
Jun 08, 2023 0.0380 0 +0.00(+2.70%)
Jun 06, 2023 0.0370 114,000 -0.00(-9.31%)
Jun 05, 2023 0.0400 0.0408 0.0400 0.0408 50,000 +0.00(+0.74%)
Jun 02, 2023 0.0405 0.0405 0.0405 0.0405 4,000 -0.00(-5.15%)
May 31, 2023 0.0427 0 -0.00(-4.26%)
May 30, 2023 0.0424 0.0446 0.0424 0.0446 40,421 +0.00(+4.94%)
May 26, 2023 0.0425 0.0425 0.0425 0.0425 4,998 +0.00(+1.19%)
May 25, 2023 0.0428 0.0437 0.0420 0.0420 40,578 +0.00(+0.00%)
May 24, 2023 0.0420 0.0420 0.0420 0.0420 10,002 -0.00(-1.18%)
May 23, 2023 0.0425 0.0448 0.0425 0.0425 10,428 +0.00(+1.43%)
May 22, 2023 0.0437 0.0437 0.0400 0.0419 97,684 -0.00(-6.68%)
May 19, 2023 0.0449 0.0449 0.0449 0.0449 10,000 +0.00(+0.90%)
May 17, 2023 0.0445 0 +0.00(+4.71%)
May 16, 2023 0.0450 0.0451 0.0404 0.0425 34,650 -0.00(-4.71%)
May 15, 2023 0.0450 0.0450 0.0446 0.0446 4,000 +0.00(+4.21%)
May 12, 2023 0.0448 0.0450 0.0402 0.0428 83,765 -0.00(-6.96%)
May 11, 2023 0.0475 0.0479 0.0460 0.0460 57,300 -0.00(-5.54%)
May 10, 2023 0.0427 0.0498 0.0427 0.0487 25,711 -0.00(-4.88%)
May 09, 2023 0.0520 0.0520 0.0512 0.0512 19,000 -0.00(-3.58%)
May 08, 2023 0.0527 0.0531 0.0527 0.0531 59,000 +0.00(+1.14%)
May 05, 2023 0.0493 0.0525 0.0493 0.0525 48,300 +0.00(+9.37%)
May 04, 2023 0.0491 0.0491 0.0480 0.0480 28,000 +0.00(+0.00%)
May 03, 2023 0.0475 0.0480 0.0436 0.0480 38,950 -0.00(-4.19%)
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.