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 )

0.0446 UNCHANGED
Streaming Delayed Price Updated: 11:07 AM EDT, May 21, 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 (%)
May 21, 2024 0.0446 0.0446 0.0436 0.0446 37,000 +0.00(+1.36%)
May 20, 2024 0.0408 0.0440 0.0408 0.0440 48,000 +0.00(+5.26%)
May 17, 2024 0.0439 0.0439 0.0418 0.0418 10,000 -0.00(-1.18%)
May 16, 2024 0.0410 0.0423 0.0410 0.0423 20,000 +0.00(+2.92%)
May 15, 2024 0.0419 0.0419 0.0411 0.0411 20,000 -0.00(-8.05%)
May 14, 2024 0.0447 0.0447 0.0447 0.0447 10,004 +0.00(+4.20%)
May 13, 2024 0.0429 0.0429 0.0429 0.0429 1,000 -0.00(-5.09%)
May 09, 2024 0.0452 0 -0.00(-0.66%)
May 08, 2024 0.0437 0.0455 0.0400 0.0455 142,783 +0.00(+3.88%)
May 07, 2024 0.0435 0.0438 0.0435 0.0438 6,000 -0.01(-12.40%)
May 06, 2024 0.0449 0.0500 0.0439 0.0500 70,000 +0.01(+13.90%)
May 03, 2024 0.0432 0.0439 0.0432 0.0439 14,928 +0.00(+1.62%)
May 02, 2024 0.0432 0.0432 0.0432 0.0432 20,000 -0.00(-2.92%)
May 01, 2024 0.0454 0.0454 0.0445 0.0445 7,300 -0.00(-1.11%)
Apr 25, 2024 0.0450 0 -0.00(-6.25%)
Apr 23, 2024 0.0480 0 +0.00(+0.00%)
Apr 22, 2024 0.0480 0.0483 0.0480 0.0480 110,514 -0.00(-6.07%)
Apr 19, 2024 0.0511 0.0511 0.0500 0.0511 16,000 -0.00(-0.20%)
Apr 18, 2024 0.0512 0.0512 0.0512 0.0512 20,000 +0.00(+0.99%)
Apr 17, 2024 0.0507 0.0507 0.0507 0.0507 20,000 +0.00(+1.40%)
Apr 15, 2024 0.0500 0 +0.00(+0.00%)
Apr 12, 2024 0.0485 0.0500 0.0484 0.0500 6,250 +0.00(+3.09%)
Apr 11, 2024 0.0485 0.0500 0.0485 0.0485 23,000 +0.00(+0.41%)
Apr 10, 2024 0.0486 0.0486 0.0483 0.0483 30,400 +0.00(+1.68%)
Apr 09, 2024 0.0474 0.0521 0.0474 0.0475 33,325 -0.00(-5.00%)
Apr 08, 2024 0.0498 0.0522 0.0467 0.0500 173,965 -0.00(-6.19%)
Apr 05, 2024 0.0533 0.0533 0.0533 0.0533 53,583 -0.00(-1.66%)
Apr 04, 2024 0.0535 0.0542 0.0535 0.0542 9,500 -0.00(-4.75%)
Apr 03, 2024 0.0503 0.0569 0.0487 0.0569 112,305 +0.00(+6.75%)
Apr 02, 2024 0.0523 0.0533 0.0518 0.0533 21,500 +0.00(+0.57%)
Apr 01, 2024 0.0447 0.0530 0.0447 0.0530 30,000 +0.01(+14.72%)
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%)
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.