Skip to main content
Precipitate Gold Corp. (PREIF)
OTCMKTS · Delayed Price · Currency is USD
0.0695
+0.0010 (1.46%)
May 19, 2025, 1:40 PM EDT

Precipitate Gold Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 16, 20250.070.070.070.070.07-3.39%62,000
May 15, 20250.070.070.060.070.07-1.94%24,100
May 14, 20250.070.070.070.070.0711.06%27,500
May 13, 20250.070.080.070.070.07-12.26%213,457
May 12, 20250.080.080.070.070.078.01%101,000
May 9, 20250.080.080.070.070.07-5.89%166,260
May 8, 20250.070.080.070.070.077.51%34,282
May 7, 20250.060.070.060.070.0715.08%33,770
May 6, 20250.060.060.060.060.063.51%80,600
May 5, 20250.060.060.060.060.06-9.95%157,650
May 2, 20250.060.060.060.060.06-2.62%32,691
May 1, 20250.080.080.060.070.07-10.71%38,000
Apr 30, 20250.070.070.070.070.07--
Apr 29, 20250.070.070.070.070.07-45,154
Apr 28, 20250.070.070.070.070.075.51%1,000
Apr 25, 20250.060.070.060.070.071.77%3,000
Apr 24, 20250.070.070.070.070.07-3.14%15,166
Apr 23, 20250.070.070.070.070.0712.90%136,550
Apr 22, 20250.060.070.060.060.06-107,700
Apr 21, 20250.060.060.060.060.0613.24%30,000
Apr 17, 20250.060.060.050.050.05-3.10%7,000
Apr 16, 20250.060.060.060.060.063.10%123,000
Apr 15, 20250.060.060.050.050.052.12%34,278
Apr 14, 20250.050.050.050.050.051.63%164,000
Apr 11, 20250.050.050.050.050.057.32%97,191
Apr 10, 20250.050.050.050.050.05-1.11%92,000
Apr 9, 20250.050.050.050.050.050.10%3,500
Apr 8, 20250.050.050.050.050.05-8.81%13,000
Apr 7, 20250.050.050.050.050.05--
Apr 4, 20250.050.050.050.050.05-0.91%26,000
Apr 3, 20250.050.060.050.060.061.20%57,886
Apr 2, 20250.050.050.050.050.05-3.99%1,000
Apr 1, 20250.050.060.050.060.067.62%47,000
Mar 31, 20250.060.060.050.050.05-12.33%56,550
Mar 28, 20250.060.060.060.060.069.09%60,000
Mar 27, 20250.060.060.060.060.065.57%1,000
Mar 26, 20250.050.050.050.050.05-0.57%250,225
Mar 25, 20250.060.060.050.050.05-6.43%289,140
Mar 24, 20250.070.070.050.060.06-30.00%1,023,569
Mar 21, 20250.080.080.080.080.08-0.62%74,500
Mar 20, 20250.080.080.080.080.08-3.48%1,000
Mar 19, 20250.080.080.080.080.0811.20%1,000
Mar 18, 20250.080.080.080.080.08-2.60%19,000
Mar 17, 20250.080.080.070.080.080.39%129,270
Mar 14, 20250.080.080.080.080.080.92%101,800
Mar 13, 20250.080.080.080.080.08-1.23%11,000
Mar 12, 20250.080.080.080.080.085.12%30,000
Mar 11, 20250.070.070.070.070.07-3.43%21,300
Mar 10, 20250.080.080.080.080.08-1.56%10,000
Mar 7, 20250.070.080.070.080.082.67%6,214