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 )

0.0391 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM EDT, May 30, 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, 2022 0.1015 0.1015 0.1015 0.1015 4,006 -0.00(-0.59%)
Mar 30, 2022 0.1021 0.1021 0.1021 0.1021 5,000 +0.01(+6.13%)
Mar 29, 2022 0.0962 0.0980 0.0962 0.0962 10,906 +0.00(+0.63%)
Mar 28, 2022 0.1013 0.1013 0.0956 0.0956 3,100 -0.01(-12.13%)
Mar 25, 2022 0.1094 0.1094 0.1010 0.1088 77,400 +0.01(+15.50%)
Mar 24, 2022 0.1058 0.1120 0.0942 0.0942 99,547 -0.00(-4.07%)
Mar 23, 2022 0.0982 0.0982 0.0982 0.0982 1,000 +0.00(+2.29%)
Mar 22, 2022 0.1001 0.1016 0.0960 0.0960 804 -0.01(-5.23%)
Mar 21, 2022 0.0951 0.1017 0.0950 0.1013 57,331 +0.00(+3.90%)
Mar 18, 2022 0.0950 0.0978 0.0950 0.0975 40,334 +0.00(+2.63%)
Mar 17, 2022 0.0950 0.0950 0.0927 0.0950 17,777 -0.01(-7.86%)
Mar 16, 2022 0.0965 0.1031 0.0959 0.1031 162,650 +0.01(+5.53%)
Mar 15, 2022 0.1000 0.1038 0.0952 0.0977 220,049 -0.01(-9.70%)
Mar 14, 2022 0.1082 0.1082 0.0920 0.1082 1,114 -0.01(-8.77%)
Mar 11, 2022 0.1120 0.1186 0.1094 0.1186 271,258 +0.01(+6.85%)
Mar 10, 2022 0.1000 0.1110 0.0950 0.1110 149,164 +0.01(+7.35%)
Mar 09, 2022 0.1120 0.1145 0.1000 0.1034 74,000 +0.00(+2.38%)
Mar 08, 2022 0.1200 0.1306 0.0916 0.1010 665,445 -0.02(-14.77%)
Mar 07, 2022 0.0986 0.1186 0.0964 0.1185 181,988 +0.02(+20.18%)
Mar 04, 2022 0.0958 0.1011 0.0958 0.0986 239,997 +0.00(+0.51%)
Mar 03, 2022 0.0849 0.0984 0.0849 0.0981 48,000 +0.01(+5.37%)
Mar 02, 2022 0.0920 0.0965 0.0880 0.0931 28,060 -0.00(-3.52%)
Mar 01, 2022 0.0940 0.0965 0.0940 0.0965 7,350 +0.00(+1.79%)
Feb 28, 2022 0.0951 0.0989 0.0929 0.0948 15,550 +0.00(+0.00%)
Feb 25, 2022 0.0995 0.0990 0.0922 0.0948 22,415 +0.00(+0.21%)
Feb 24, 2022 0.0949 0.0986 0.0937 0.0946 12,103 +0.00(+0.42%)
Feb 23, 2022 0.0969 0.0987 0.0935 0.0942 23,100 -0.00(-4.75%)
Feb 22, 2022 0.0933 0.0989 0.0930 0.0989 16,011 +0.01(+9.28%)
Feb 18, 2022 0.0905 0 -0.01(-9.50%)
Feb 17, 2022 0.1000 0.1000 0.0997 0.1000 34,800 +0.01(+8.81%)
Feb 16, 2022 0.0957 0.0957 0.0907 0.0919 144,996 -0.01(-7.17%)
Feb 15, 2022 0.0920 0.0990 0.0920 0.0990 39,996 +0.00(+4.21%)
Feb 14, 2022 0.0910 0.0950 0.0910 0.0950 11,453 +0.00(+1.39%)
Feb 11, 2022 0.0941 0.0941 0.0905 0.0937 37,169 -0.00(-0.64%)
Feb 10, 2022 0.0935 0.0950 0.0890 0.0943 126,036 -0.00(-0.74%)
Feb 08, 2022 0.0950 6 -0.00(-1.55%)
Feb 07, 2022 0.0965 0.0965 0.0950 0.0965 10,593 -0.00(-2.33%)
Feb 04, 2022 0.0770 0.1019 0.0770 0.0988 68,770 +0.00(+4.00%)
Feb 03, 2022 0.0999 0.0999 0.0950 0.0950 13,610 -0.01(-5.00%)
Feb 02, 2022 0.1000 0.1040 0.1000 0.1000 6,000 +0.01(+5.26%)
Feb 01, 2022 0.0932 0.0950 0.0932 0.0950 22,552 +0.00(+5.09%)
Jan 31, 2022 0.0904 0.0967 0.0904 0.0904 78,520 +0.00(+0.44%)
Jan 28, 2022 0.0997 0.0997 0.0900 0.0900 15,985 -0.01(-5.76%)
Jan 27, 2022 0.0955 0.0955 0.0955 0.0955 2,167 -0.00(-4.12%)
Jan 26, 2022 0.1045 0.1045 0.0960 0.0996 5,776 +0.01(+7.10%)
Jan 25, 2022 0.0909 0.0989 0.0900 0.0930 38,521 -0.01(-8.64%)
Jan 24, 2022 0.0900 0.1180 0.0900 0.1018 36,134 -0.00(-1.55%)
Jan 21, 2022 0.1129 0.1270 0.1029 0.1034 195,454 -0.02(-13.18%)
Jan 20, 2022 0.1220 0.1220 0.1100 0.1191 59,638 +0.01(+6.82%)
Jan 19, 2022 0.1030 0.1115 0.1025 0.1115 244,546 +0.00(+4.01%)
Jan 18, 2022 0.1025 0.1190 0.1025 0.1072 57,947 +0.00(+1.71%)
Jan 14, 2022 0.1054 0 -0.00(-3.83%)
Jan 13, 2022 0.1075 0.1098 0.1025 0.1096 48,884 -0.00(-1.70%)
Jan 12, 2022 0.1115 0.1115 0.1050 0.1115 215,661 +0.00(+3.43%)
Jan 11, 2022 0.1074 0.1120 0.1041 0.1078 83,050 -0.00(-0.09%)
Jan 10, 2022 0.1050 0.1079 0.0980 0.1079 77,866 +0.01(+6.31%)
Jan 07, 2022 0.0847 0.1049 0.0847 0.1015 127,652 +0.01(+8.67%)
Jan 06, 2022 0.1130 0.1130 0.0875 0.0934 151,358 -0.01(-7.89%)
Jan 05, 2022 0.1130 0.1130 0.0981 0.1014 551,615 -0.01(-5.59%)
Jan 04, 2022 0.0915 0.1127 0.0848 0.1074 530,580 +0.02(+23.59%)
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.