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 (%)
Aug 31, 2020 0.2370 0.2470 0.2350 0.2440 134,412 +0.01(+2.87%)
Aug 28, 2020 0.2380 0.2380 0.2300 0.2372 160,500 +0.00(+0.00%)
Aug 27, 2020 0.2385 0.2385 0.2273 0.2372 125,044 +0.01(+3.99%)
Aug 26, 2020 0.2297 0.2297 0.2100 0.2281 203,675 +0.01(+4.01%)
Aug 25, 2020 0.2055 0.2193 0.2040 0.2193 129,359 +0.01(+4.43%)
Aug 24, 2020 0.2150 0.2283 0.2100 0.2100 185,780 -0.00(-0.99%)
Aug 21, 2020 0.2175 0.2237 0.2106 0.2121 60,500 -0.02(-7.78%)
Aug 20, 2020 0.2215 0.2300 0.2100 0.2300 211,290 +0.01(+4.26%)
Aug 19, 2020 0.2300 0.2333 0.2100 0.2206 386,451 -0.02(-7.70%)
Aug 18, 2020 0.2457 0.2483 0.2265 0.2390 36,979 -0.01(-5.68%)
Aug 17, 2020 0.2375 0.2534 0.2362 0.2534 95,901 +0.02(+6.65%)
Aug 14, 2020 0.2435 0.2493 0.2362 0.2376 61,000 -0.02(-6.05%)
Aug 13, 2020 0.2705 0.2705 0.2362 0.2529 113,505 +0.01(+2.06%)
Aug 12, 2020 0.2000 0.2478 0.2000 0.2478 330,688 +0.04(+21.00%)
Aug 11, 2020 0.2100 0.2139 0.2045 0.2048 454,090 -0.02(-6.91%)
Aug 10, 2020 0.2100 0.2290 0.2100 0.2200 365,800 -0.01(-3.93%)
Aug 07, 2020 0.2400 0.2412 0.2199 0.2290 388,500 -0.02(-6.53%)
Aug 06, 2020 0.2629 0.2661 0.2402 0.2450 147,998 -0.02(-5.77%)
Aug 05, 2020 0.2610 0.2800 0.2600 0.2600 228,818 -0.02(-6.37%)
Aug 04, 2020 0.2649 0.2801 0.2500 0.2777 601,222 -0.01(-4.24%)
Aug 03, 2020 0.2609 0.2900 0.2401 0.2900 311,451 +0.03(+11.54%)
Jul 31, 2020 0.2450 0.2639 0.2450 0.2600 126,700 +0.02(+9.84%)
Jul 30, 2020 0.2595 0.2630 0.2220 0.2367 371,610 -0.02(-9.52%)
Jul 29, 2020 0.2852 0.2852 0.2600 0.2616 137,938 -0.01(-2.75%)
Jul 28, 2020 0.2750 0.2750 0.2598 0.2690 307,236 -0.01(-2.18%)
Jul 27, 2020 0.2728 0.3019 0.2570 0.2750 1,130,460 +0.02(+8.87%)
Jul 24, 2020 0.2100 0.2584 0.2050 0.2526 1,020,600 +0.06(+28.48%)
Jul 23, 2020 0.1819 0.2066 0.1759 0.1966 238,818 +0.00(+2.40%)
Jul 22, 2020 0.1856 0.1920 0.1700 0.1920 339,054 +0.01(+4.29%)
Jul 21, 2020 0.1800 0.1873 0.1591 0.1841 359,960 +0.01(+5.20%)
Jul 20, 2020 0.1671 0.1798 0.1660 0.1750 168,968 +0.01(+5.42%)
Jul 17, 2020 0.1605 0.1734 0.1600 0.1660 118,700 +0.00(+0.00%)
Jul 16, 2020 0.1700 0.1718 0.1600 0.1660 106,251 -0.01(-3.49%)
Jul 15, 2020 0.1600 0.1720 0.1548 0.1720 118,450 +0.01(+4.05%)
Jul 14, 2020 0.1540 0.1739 0.1528 0.1653 136,843 -0.01(-6.29%)
Jul 13, 2020 0.1767 0.1780 0.1650 0.1764 275,159 -0.00(-0.17%)
Jul 10, 2020 0.1800 0.1800 0.1600 0.1767 315,700 -0.01(-5.51%)
Jul 09, 2020 0.1835 0.1903 0.1750 0.1870 174,309 +0.01(+3.66%)
Jul 08, 2020 0.1871 0.1883 0.1700 0.1804 412,461 -0.01(-2.96%)
Jul 07, 2020 0.1750 0.2186 0.1750 0.1859 88,528 +0.01(+3.28%)
Jul 06, 2020 0.1933 0.2050 0.1762 0.1800 256,291 -0.01(-3.02%)
Jul 02, 2020 0.1840 0.2050 0.1781 0.1856 177,100 +0.00(+0.87%)
Jul 01, 2020 0.1840 0.2880 0.1610 0.1840 276,150 +0.01(+2.79%)
Jun 30, 2020 0.1650 0.1790 0.1633 0.1790 142,920 +0.01(+5.29%)
Jun 29, 2020 0.1589 0.1790 0.1589 0.1700 224,225 +0.01(+5.59%)
Jun 26, 2020 0.1613 0.1750 0.1575 0.1610 218,900 +0.00(+0.63%)
Jun 25, 2020 0.1510 0.1600 0.1510 0.1600 106,317 +0.01(+5.96%)
Jun 24, 2020 0.1500 0.1561 0.1500 0.1510 148,600 -0.01(-4.43%)
Jun 23, 2020 0.1581 0.1581 0.1500 0.1580 88,530 +0.00(+0.00%)
Jun 22, 2020 0.1430 0.1580 0.1400 0.1580 317,635 +0.02(+16.18%)
Jun 19, 2020 0.1380 0.1423 0.1351 0.1360 186,700 +0.00(+0.82%)
Jun 18, 2020 0.1388 0.1400 0.1270 0.1349 29,821 -0.01(-3.57%)
Jun 17, 2020 0.1276 0.1400 0.1275 0.1399 208,565 +0.01(+7.62%)
Jun 16, 2020 0.1300 0.1400 0.1120 0.1300 36,384 +0.01(+4.75%)
Jun 15, 2020 0.1200 0.1300 0.0800 0.1241 72,282 +0.01(+10.21%)
Jun 12, 2020 0.1200 0.1208 0.1100 0.1126 43,300 -0.01(-6.09%)
Jun 11, 2020 0.1200 0.1300 0.1118 0.1199 165,351 -0.01(-7.77%)
Jun 10, 2020 0.1295 0.1303 0.1100 0.1300 309,151 +0.00(+2.28%)
Jun 09, 2020 0.1268 0.1400 0.1229 0.1271 57,300 +0.00(+3.59%)
Jun 08, 2020 0.1226 0.1300 0.1226 0.1227 22,722 +0.00(+2.25%)
Jun 05, 2020 0.1228 0.1267 0.1200 0.1200 36,300 -0.00(-3.38%)
Jun 04, 2020 0.1194 0.1300 0.1154 0.1242 120,666 +0.00(+3.50%)
Jun 03, 2020 0.1180 0.1200 0.1090 0.1200 41,362 +0.01(+12.15%)
Jun 02, 2020 0.1058 0.1132 0.1058 0.1070 102,750 -0.01(-10.83%)
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.