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 )

0.0480 +0.0021 (+4.58%)
Streaming Delayed Price Updated: 12:24 PM EDT, Jun 18, 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 (%)
Aug 30, 2019 0.0828 0.0828 0.0828 0 -0.00(-0.12%)
Aug 28, 2019 0.0829 0.0829 0.0829 0 +0.00(+4.67%)
Aug 27, 2019 0.0791 0.0800 0.0660 0.0792 12,788 -0.00(-2.10%)
Aug 26, 2019 0.0809 0.0809 0.0809 0.0809 1,101 +0.01(+18.97%)
Aug 23, 2019 0.0680 0.0680 0.0680 0.0680 24,500 +0.00(+2.26%)
Aug 21, 2019 0.0665 0.0665 0.0665 0 -0.00(-5.00%)
Aug 19, 2019 0.0700 0.0700 0.0700 0 -0.02(-20.45%)
Aug 15, 2019 0.0880 0.0880 0.0880 0 +0.00(+4.76%)
Aug 12, 2019 0.0840 0.0840 0.0840 0 +0.01(+6.33%)
Aug 09, 2019 0.0697 0.0869 0.0697 0.0790 6,000 +0.00(+0.00%)
Aug 08, 2019 0.0716 0.0790 0.0716 0.0790 6,000 +0.01(+12.86%)
Aug 07, 2019 0.0700 0.0700 0.0700 0.0700 10,000 -0.00(-0.57%)
Aug 06, 2019 0.0741 0.0811 0.0704 0.0704 42,000 -0.01(-17.37%)
Aug 01, 2019 0.0852 0.0852 0.0852 0 +0.01(+7.85%)
Jul 31, 2019 0.0704 0.0810 0.0704 0.0790 7,500 -0.00(-3.66%)
Jul 24, 2019 0.0820 0.0820 0.0820 0 -0.00(-1.91%)
Jul 23, 2019 0.0836 0.0836 0.0836 0.0836 2,000 +0.01(+19.43%)
Jul 22, 2019 0.0698 0.0700 0.0690 0.0700 39,500 -0.01(-11.39%)
Jul 19, 2019 0.0900 0.0900 0.0790 0.0790 27,000 -0.01(-12.32%)
Jul 16, 2019 0.0901 0.0901 0.0901 0 +0.00(+0.00%)
Jul 12, 2019 0.0901 0.0901 0.0901 0 -0.00(-1.85%)
Jul 10, 2019 0.0918 0.0918 0.0918 0 +0.01(+8.13%)
Jul 05, 2019 0.0849 0.0849 0.0849 0 +0.01(+6.79%)
Jul 03, 2019 0.0804 0.0820 0.0727 0.0795 20,000 -0.00(-0.63%)
Jul 02, 2019 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.88%)
Jun 28, 2019 0.0793 0.0793 0.0793 0 -0.00(-1.12%)
Jun 26, 2019 0.0802 0.0802 0.0802 0 +0.01(+6.93%)
Jun 24, 2019 0.0750 0.0750 0.0750 0 +0.00(+2.74%)
Jun 20, 2019 0.0730 0.0730 0.0730 0 +0.00(+4.29%)
Jun 19, 2019 0.0541 0.0700 0.0541 0.0700 1,300 +0.00(+0.00%)
Jun 11, 2019 0.0700 0.0700 0.0700 0 +0.01(+22.81%)
Jun 10, 2019 0.0570 0.0570 0.0570 0.0570 10,000 -0.01(-14.93%)
Jun 06, 2019 0.0670 0.0670 0.0670 0 -0.01(-10.67%)
Jun 05, 2019 0.0750 0.0750 0.0750 0.0750 2,500 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0750 0.0622 0.0750 32,000 +0.00(+0.00%)
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.