Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Precipitate Gold Corp (OP: PREIF )

0.0458 -0.0017 (-3.58%)
Streaming Delayed Price Updated: 1:41 PM EDT, Jun 14, 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 (%)
Mar 31, 2020 0.0800 0.0810 0.0800 0.0810 10,500 +0.00(+2.27%)
Mar 30, 2020 0.0757 0.0792 0.0757 0.0792 14,000 +0.01(+21.10%)
Mar 27, 2020 0.0762 0.0810 0.0654 0.0654 4,600 +0.00(+0.62%)
Mar 26, 2020 0.0734 0.0815 0.0647 0.0650 88,184 -0.01(-17.20%)
Mar 25, 2020 0.0803 0.0803 0.0773 0.0785 55,105 +0.01(+17.51%)
Mar 24, 2020 0.0690 0.0800 0.0600 0.0668 60,550 +0.00(+2.93%)
Mar 23, 2020 0.0570 0.0700 0.0570 0.0649 44,504 +0.00(+6.22%)
Mar 20, 2020 0.0635 0.0750 0.0600 0.0611 37,000 -0.02(-23.62%)
Mar 19, 2020 0.0792 0.0800 0.0627 0.0800 23,450 +0.00(+0.00%)
Mar 18, 2020 0.0790 0.0800 0.0700 0.0800 328,249 +0.01(+9.29%)
Mar 17, 2020 0.0710 0.0732 0.0638 0.0732 45,091 +0.01(+15.64%)
Mar 16, 2020 0.0541 0.0639 0.0410 0.0633 32,875 -0.00(-0.94%)
Mar 13, 2020 0.0703 0.0703 0.0590 0.0639 68,100 -0.01(-8.71%)
Mar 12, 2020 0.0799 0.0810 0.0600 0.0700 99,889 -0.01(-17.45%)
Mar 11, 2020 0.0769 0.0999 0.0769 0.0848 88,166 +0.01(+10.13%)
Mar 10, 2020 0.0884 0.0995 0.0700 0.0770 221,400 -0.02(-23.00%)
Mar 09, 2020 0.0925 0.1050 0.0797 0.1000 98,127 -0.01(-6.80%)
Mar 06, 2020 0.1010 0.1140 0.0924 0.1073 31,300 +0.00(+2.19%)
Mar 05, 2020 0.1203 0.1203 0.1050 0.1050 78,328 -0.01(-10.03%)
Mar 04, 2020 0.1173 0.1211 0.1019 0.1167 124,466 +0.00(+3.09%)
Mar 03, 2020 0.0942 0.1151 0.0942 0.1132 79,437 +0.02(+17.79%)
Mar 02, 2020 0.1000 0.1084 0.0953 0.0961 53,413 +0.01(+11.23%)
Feb 28, 2020 0.0973 0.1100 0.0782 0.0864 375,300 -0.03(-24.87%)
Feb 27, 2020 0.1265 0.1323 0.1031 0.1150 153,040 -0.00(-4.17%)
Feb 26, 2020 0.1309 0.1369 0.1200 0.1200 189,154 -0.01(-7.62%)
Feb 25, 2020 0.1386 0.1386 0.1299 0.1299 46,363 -0.01(-6.21%)
Feb 24, 2020 0.1413 0.1900 0.1230 0.1385 175,825 -0.00(-3.08%)
Feb 21, 2020 0.1464 0.1490 0.1300 0.1429 107,100 +0.01(+9.92%)
Feb 20, 2020 0.1625 0.1625 0.1300 0.1300 41,188 -0.03(-20.00%)
Feb 19, 2020 0.1663 0.1670 0.1599 0.1625 14,800 +0.00(+0.31%)
Feb 18, 2020 0.1452 0.1648 0.1400 0.1620 91,132 +0.02(+15.71%)
Feb 14, 2020 0.1400 0.1500 0.1400 0.1400 86,000 -0.00(-2.98%)
Feb 13, 2020 0.1357 0.1500 0.1350 0.1443 84,163 +0.00(+3.07%)
Feb 12, 2020 0.1463 0.1463 0.1400 0.1400 22,937 -0.01(-8.79%)
Feb 11, 2020 0.1500 0.1535 0.1400 0.1535 16,400 +0.00(+1.32%)
Feb 10, 2020 0.1531 0.1550 0.1462 0.1515 61,603 -0.01(-4.66%)
Feb 07, 2020 0.1664 0.1664 0.1529 0.1589 59,900 -0.01(-5.70%)
Feb 06, 2020 0.1703 0.1703 0.1685 0.1685 8,663 -0.00(-1.06%)
Feb 05, 2020 0.1700 0.1703 0.1695 0.1703 15,000 -0.01(-4.27%)
Feb 04, 2020 0.1707 0.1781 0.1550 0.1779 40,689 +0.02(+11.82%)
Feb 03, 2020 0.1750 0.1778 0.1567 0.1591 20,764 -0.01(-8.03%)
Jan 31, 2020 0.1738 0.1800 0.1693 0.1730 53,400 +0.00(+0.58%)
Jan 30, 2020 0.1650 0.1720 0.1650 0.1720 39,250 +0.01(+7.97%)
Jan 29, 2020 0.1581 0.1706 0.1507 0.1593 63,514 -0.02(-8.97%)
Jan 28, 2020 0.1856 0.1900 0.1640 0.1750 33,514 -0.01(-6.82%)
Jan 27, 2020 0.1751 0.1878 0.1732 0.1878 86,859 +0.01(+3.87%)
Jan 24, 2020 0.1799 0.1808 0.1712 0.1808 40,000 -0.00(-0.06%)
Jan 23, 2020 0.1759 0.1900 0.1724 0.1809 70,600 +0.00(+1.63%)
Jan 22, 2020 0.1781 0.1857 0.1667 0.1780 32,600 +0.01(+4.71%)
Jan 21, 2020 0.1705 0.1904 0.1600 0.1700 166,040 -0.02(-9.96%)
Jan 17, 2020 0.1908 0.1926 0.1774 0.1888 8,600 -0.00(-2.43%)
Jan 16, 2020 0.1890 0.2200 0.1810 0.1935 9,478 +0.01(+4.59%)
Jan 15, 2020 0.1923 0.1953 0.1670 0.1850 112,576 -0.01(-5.76%)
Jan 14, 2020 0.1999 0.1999 0.1953 0.1963 15,069 -0.00(-1.85%)
Jan 13, 2020 0.1900 0.2000 0.1885 0.2000 78,111 +0.01(+4.71%)
Jan 10, 2020 0.1850 0.1920 0.1800 0.1910 39,100 -0.00(-1.70%)
Jan 09, 2020 0.1980 0.2000 0.1864 0.1943 142,251 -0.01(-5.86%)
Jan 08, 2020 0.2000 0.2200 0.1986 0.2064 219,585 +0.01(+3.20%)
Jan 07, 2020 0.2020 0.2200 0.1900 0.2000 141,405 +0.01(+6.55%)
Jan 06, 2020 0.1965 0.2033 0.1877 0.1877 102,753 +0.01(+3.13%)
Jan 03, 2020 0.2029 0.2150 0.1730 0.1820 147,800 +0.01(+5.81%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.