ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,631.22
0.28%
US Tech 100
19,846.00
0.00%
Dow Jones
40,211.72
0.53%
Brent Oil
83.715
-0.74%
Bitcoin
63,172.60
-2.59%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Precipitate Gold Corp (PRG)

  7. Precipitate Gold Corp (PRG) Historical

PRG Precipitate Gold Corp

0.07
0.00 (0.00%)
Jul 15 2024 - Closed
Delayed by 15 minutes

PRG Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 15 2024 0.07 0.00 0.00% 0.07 0.07 0.07 27,000
Jul 12 2024 0.07 0.00 0.00% 0.07 0.07 0.07 31,000
Jul 11 2024 0.07 0.00 0.00% 0.07 0.07 0.07 33,000
Jul 10 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
Jul 09 2024 0.07 0.005 7.69% 0.065 0.07 0.065 239,000
Jul 08 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Jul 05 2024 0.065 0.00 0.00% 0.065 0.065 0.065 14,000
Jul 04 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Jul 03 2024 0.065 0.00 0.00% 0.06 0.065 0.06 75,000
Jul 02 2024 0.065 0.00 0.00% 0.065 0.065 0.065 40,000
Jun 28 2024 0.065 0.005 8.33% 0.065 0.065 0.055 89,500
Jun 27 2024 0.06 0.00 0.00% 0.06 0.06 0.06 16,000
Jun 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 25 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
Jun 24 2024 0.06 -0.01 -14.29% 0.065 0.065 0.06 126,000
Jun 21 2024 0.07 0.015 27.27% 0.065 0.07 0.055 227,000
Jun 20 2024 0.055 -0.005 -8.33% 0.06 0.065 0.055 97,500
Jun 19 2024 0.06 0.00 0.00% 0.06 0.06 0.06 1,000
Jun 18 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 5,001
Jun 17 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Jun 14 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Jun 13 2024 0.065 0.005 8.33% 0.065 0.065 0.06 157,000
Jun 12 2024 0.06 0.00 0.00% 0.06 0.06 0.06 66,000
Jun 11 2024 0.06 0.005 9.09% 0.06 0.06 0.06 256,000
Jun 10 2024 0.055 0.00 0.00% 0.055 0.055 0.055 15,000
Jun 07 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Jun 06 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Jun 05 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Jun 04 2024 0.055 0.00 0.00% 0.05 0.055 0.05 56,878
Jun 03 2024 0.055 0.00 0.00% 0.055 0.055 0.055 19,000
May 31 2024 0.055 0.00 0.00% 0.055 0.055 0.055 13,000
May 30 2024 0.055 0.00 0.00% 0.055 0.055 0.055 2,111
May 29 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
May 28 2024 0.055 0.00 0.00% 0.055 0.055 0.055 50,000
May 27 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
May 24 2024 0.055 0.00 0.00% 0.055 0.055 0.055 63,000
May 23 2024 0.055 -0.005 -8.33% 0.055 0.06 0.055 28,500
May 22 2024 0.06 0.00 0.00% 0.06 0.06 0.06 65,615
May 21 2024 0.06 0.00 0.00% 0.055 0.06 0.055 102,000
May 17 2024 0.06 0.00 0.00% 0.06 0.06 0.06 500
May 16 2024 0.06 0.00 0.00% 0.06 0.06 0.06 48,000
May 15 2024 0.06 0.00 0.00% 0.06 0.06 0.06 104,000
May 14 2024 0.06 0.00 0.00% 0.06 0.06 0.06 4,000
May 13 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 24,000
May 10 2024 0.065 0.00 0.00% 0.065 0.065 0.065 200
May 09 2024 0.065 0.00 0.00% 0.06 0.065 0.06 6,500
May 08 2024 0.065 0.005 8.33% 0.06 0.065 0.06 32,000
May 07 2024 0.06 0.00 0.00% 0.06 0.06 0.06 15,000
May 06 2024 0.06 0.00 0.00% 0.055 0.06 0.055 55,000
May 03 2024 0.06 0.00 0.00% 0.06 0.06 0.06 3,000
May 02 2024 0.06 0.00 0.00% 0.06 0.06 0.06 23,000
May 01 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 128,000
Apr 30 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 29 2024 0.065 0.00 0.00% 0.065 0.065 0.065 18,333
Apr 26 2024 0.065 0.00 0.00% 0.065 0.065 0.065 11,500
Apr 25 2024 0.065 0.00 0.00% 0.06 0.065 0.06 29,000
Apr 24 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
Apr 23 2024 0.065 0.00 0.00% 0.065 0.065 0.065 227,000
Apr 22 2024 0.065 0.00 0.00% 0.065 0.065 0.065 46,664
Apr 19 2024 0.065 -0.005 -7.14% 0.065 0.065 0.065 15,000
Apr 18 2024 0.07 0.00 0.00% 0.07 0.07 0.07 3,000
Apr 17 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0

Your Recent History

TSXV
PRG
Precipitate Gold
NASDAQ
TROV
TrovaGene
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

United States
Company
Business
Popular
Get The App
App Store
Google Play

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved