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, 2023 0.0549 0.0549 0.0426 0.0437 26,800 -0.00(-5.00%)
Mar 30, 2023 0.0461 0.0461 0.0460 0.0460 790 +0.00(+6.24%)
Mar 29, 2023 0.0485 0.0485 0.0433 0.0433 67,500 -0.01(-13.40%)
Mar 27, 2023 0.0500 0 +0.00(+2.67%)
Mar 24, 2023 0.0487 0.0487 0.0436 0.0487 45,100 -0.01(-12.88%)
Mar 23, 2023 0.0559 0.0559 0.0559 0.0559 2,000 +0.01(+11.80%)
Mar 22, 2023 0.0500 0.0500 0.0500 0.0500 40,000 -0.00(-4.76%)
Mar 21, 2023 0.0525 0.0525 0.0525 0.0525 3,302 +0.00(+0.00%)
Mar 20, 2023 0.0502 0.0525 0.0502 0.0525 6,500 -0.00(-0.19%)
Mar 17, 2023 0.0500 0.0550 0.0500 0.0526 57,000 +0.00(+5.20%)
Mar 15, 2023 0.0500 0 +0.00(+3.09%)
Mar 14, 2023 0.0485 0.0485 0.0485 0.0485 2,000 +0.00(+5.66%)
Mar 13, 2023 0.0456 0.0459 0.0456 0.0459 16,002 -0.00(-9.29%)
Mar 10, 2023 0.0482 0.0506 0.0478 0.0506 132,021 +0.01(+11.95%)
Mar 09, 2023 0.0420 0.0495 0.0420 0.0452 8,600 -0.00(-1.95%)
Mar 08, 2023 0.0461 0.0461 0.0461 0.0461 5,000 +0.00(+7.21%)
Mar 07, 2023 0.0431 0.0431 0.0430 0.0430 188,990 -0.00(-2.27%)
Mar 06, 2023 0.0459 0.0522 0.0440 0.0440 91,636 -0.00(-9.65%)
Mar 03, 2023 0.0438 0.0487 0.0438 0.0487 62,200 -0.00(-6.35%)
Mar 02, 2023 0.0520 0.0520 0.0520 0.0520 62,000 -0.00(-7.64%)
Mar 01, 2023 0.0431 0.0563 0.0431 0.0563 31,398 +0.01(+24.83%)
Feb 28, 2023 0.0411 0.0481 0.0411 0.0451 86,500 -0.00(-6.82%)
Feb 27, 2023 0.0495 0.0495 0.0471 0.0484 50,559 +0.00(+0.83%)
Feb 24, 2023 0.0466 0.0480 0.0466 0.0480 20,000 -0.00(-8.75%)
Feb 23, 2023 0.0520 0.0526 0.0479 0.0526 416,300 -0.00(-1.31%)
Feb 22, 2023 0.0535 0.0535 0.0533 0.0533 46,800 -0.00(-4.65%)
Feb 21, 2023 0.0535 0.0561 0.0515 0.0559 80,200 +0.00(+7.92%)
Feb 17, 2023 0.0518 0.0518 0.0518 0.0518 400 +0.00(+0.58%)
Feb 16, 2023 0.0515 0.0515 0.0515 0.0515 4,060 -0.00(-1.53%)
Feb 15, 2023 0.0565 0.0589 0.0514 0.0523 359,220 -0.00(-6.44%)
Feb 14, 2023 0.0554 0.0568 0.0500 0.0559 184,500 -0.01(-10.56%)
Feb 13, 2023 0.0625 0.0636 0.0625 0.0625 57,000 +0.00(+0.00%)
Feb 10, 2023 0.0625 0.0625 0.0625 0.0625 31,003 +0.00(+0.48%)
Feb 09, 2023 0.0641 0.0641 0.0622 0.0622 10,100 -0.00(-2.81%)
Feb 08, 2023 0.0660 0.0660 0.0640 0.0640 25,150 -0.00(-1.69%)
Feb 07, 2023 0.0636 0.0651 0.0636 0.0651 15,250 +0.00(+2.52%)
Feb 06, 2023 0.0601 0.0638 0.0588 0.0635 142,977 -0.00(-3.05%)
Feb 02, 2023 0.0655 1,000 +0.00(+1.87%)
Feb 01, 2023 0.0643 0.0643 0.0594 0.0643 39,060 +0.01(+15.44%)
Jan 31, 2023 0.0541 0.0581 0.0541 0.0557 89,301 -0.00(-4.30%)
Jan 30, 2023 0.0610 0.0610 0.0582 0.0582 210,540 -0.00(-5.98%)
Jan 27, 2023 0.0682 0.0682 0.0601 0.0619 82,750 -0.00(-6.50%)
Jan 26, 2023 0.0662 0.0662 0.0662 0.0662 1,200 +0.00(+6.77%)
Jan 25, 2023 0.0730 0.0730 0.0620 0.0620 3,600 -0.00(-1.12%)
Jan 23, 2023 0.0627 0 +0.00(+3.64%)
Jan 20, 2023 0.0630 0.0630 0.0605 0.0605 125,200 +0.00(+3.42%)
Jan 19, 2023 0.0525 0.0630 0.0525 0.0585 128,554 -0.00(-2.17%)
Jan 18, 2023 0.0598 0.0598 0.0598 0.0598 5,000 -0.00(-4.32%)
Jan 17, 2023 0.0600 0.0625 0.0600 0.0625 49,000 +0.00(+4.17%)
Jan 13, 2023 0.0615 0.0650 0.0583 0.0600 122,802 +0.00(+8.11%)
Jan 12, 2023 0.0555 0.0555 0.0555 0.0555 500 -0.00(-7.50%)
Jan 11, 2023 0.0583 0.0601 0.0547 0.0600 16,555 +0.00(+8.11%)
Jan 10, 2023 0.0601 0.0601 0.0555 0.0555 85,000 -0.00(-7.50%)
Jan 09, 2023 0.0578 0.0600 0.0578 0.0600 6,040 +0.01(+11.32%)
Jan 06, 2023 0.0535 0.0539 0.0514 0.0539 83,094 +0.00(+1.13%)
Jan 05, 2023 0.0504 0.0533 0.0480 0.0533 111,500 +0.01(+12.21%)
Jan 04, 2023 0.0505 0.0589 0.0475 0.0475 66,400 -0.01(-18.80%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.