Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQB - Delayed Quote USD

Precipitate Gold Corp. (PREIF)

0.0726
+0.0026
+(3.71%)
As of 9:31:14 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.07260.07260.07260.07260.072610,000
Apr 23, 20250.06570.07000.06570.07000.0700136,600
Apr 22, 20250.06000.06720.06000.06200.0620107,700
Apr 21, 20250.05750.06200.05750.06200.062030,000
Apr 17, 20250.05900.05900.05410.05480.05487,000
Apr 16, 20250.05800.06000.05550.05650.0565123,000
Apr 15, 20250.05600.05600.05480.05480.054834,300
Apr 14, 20250.05300.05440.05120.05370.0537164,000
Apr 11, 20250.05210.05350.05210.05280.052897,200
Apr 10, 20250.05010.05410.04590.04920.049292,000
Apr 9, 20250.04980.04980.04980.04980.04983,500
Apr 8, 20250.05440.05440.04970.04970.049713,000
Apr 7, 20250.05450.05450.05450.05450.0545-
Apr 4, 20250.05450.05450.05280.05450.054526,000
Apr 3, 20250.05340.05690.05270.05500.055057,900
Apr 2, 20250.05440.05440.05440.05440.05441,000
Apr 1, 20250.04950.05660.04950.05660.056647,000
Mar 31, 20250.06000.06000.04900.05260.052656,600
Mar 28, 20250.05500.06000.05500.06000.060060,000
Mar 27, 20250.05500.05500.05500.05500.05501,000
Mar 26, 20250.05200.05450.04820.05210.0521250,200
Mar 25, 20250.05700.05760.05200.05240.0524289,100
Mar 24, 20250.06690.06690.04610.05600.05601,023,600
Mar 21, 20250.07850.08000.07840.08000.080074,500
Mar 20, 20250.08050.08050.08050.08050.08051,000
Mar 19, 20250.08340.08340.08340.08340.08341,000
Mar 18, 20250.07900.07900.07500.07500.075019,000
Mar 17, 20250.07650.07750.07240.07700.0770129,300
Mar 14, 20250.07850.07850.07640.07670.0767101,800
Mar 13, 20250.07600.07600.07600.07600.076011,000
Mar 12, 20250.07710.07740.07700.07700.077030,000
Mar 11, 20250.07420.07420.07320.07320.073221,300
Mar 10, 20250.07580.07580.07580.07580.075810,000
Mar 7, 20250.07000.07700.07000.07700.07706,200
Mar 6, 20250.08000.08000.07500.07500.0750100,000
Mar 5, 20250.07000.08200.07000.08200.0820132,000
Mar 4, 20250.08000.08110.08000.08110.081122,000
Mar 3, 20250.07450.07450.06800.06870.068739,400
Feb 28, 20250.07080.07080.06820.06820.068216,400
Feb 27, 20250.07750.07750.07750.07750.0775-
Feb 26, 20250.07000.08390.07000.07750.077561,100
Feb 25, 20250.07980.08030.07550.07550.075581,000
Feb 24, 20250.07930.07930.07930.07930.0793-
Feb 21, 20250.08550.08550.07930.07930.079337,000
Feb 20, 20250.08790.08790.08200.08200.082018,800
Feb 19, 20250.08300.09220.08300.09220.09223,500
Feb 18, 20250.09250.09250.08200.08200.082021,800
Feb 14, 20250.09260.09450.09200.09280.092880,500
Feb 13, 20250.09360.09540.09350.09400.094028,000
Feb 12, 20250.09100.09100.08900.09030.090350,800
Feb 11, 20250.09250.09500.09100.09100.0910123,000
Feb 10, 20250.09550.09550.09100.09100.0910334,900
Feb 7, 20250.09000.09280.09000.09100.0910231,400
Feb 6, 20250.08490.08750.08200.08750.087562,500
Feb 5, 20250.08590.09400.08200.08500.0850127,300
Feb 4, 20250.08600.08600.07200.08000.080030,300
Feb 3, 20250.07200.07200.07200.07200.07202,500
Jan 31, 20250.07890.07890.07100.07100.0710132,000
Jan 30, 20250.07900.08020.07300.07580.07589,700
Jan 29, 20250.07660.07660.07660.07660.07661,000
Jan 28, 20250.07670.07950.07300.07700.077025,000
Jan 27, 20250.08000.08000.07120.07120.071254,700
Jan 24, 20250.08100.08100.08090.08090.080920,100
Jan 23, 20250.08340.08340.08340.08340.0834-
Jan 22, 20250.08090.08660.08070.08340.0834157,000
Jan 21, 20250.08210.08210.08210.08210.082131,800
Jan 17, 20250.08810.10300.08290.09000.0900849,200
Jan 16, 20250.08380.09320.08380.09320.093211,000
Jan 15, 20250.07910.08040.07910.08040.080454,500
Jan 14, 20250.07940.08620.07940.08620.086264,600
Jan 13, 20250.09500.09500.08550.08690.086919,300
Jan 10, 20250.07560.11610.07560.08200.08201,414,400
Jan 8, 20250.07470.07740.06500.06500.065076,500
Jan 7, 20250.04160.07830.04160.07300.0730513,800
Jan 6, 20250.05000.05700.05000.05350.0535407,700
Jan 3, 20250.05230.05230.05000.05000.050026,700
Jan 2, 20250.04930.05180.04860.05180.051875,600
Dec 31, 20240.04800.04890.04130.04410.0441247,500
Dec 30, 20240.04890.05280.04890.05280.052849,100
Dec 27, 20240.05210.05300.05210.05300.05309,600
Dec 26, 20240.05000.05000.05000.05000.0500-
Dec 24, 20240.05000.05000.05000.05000.0500-
Dec 23, 20240.04890.05400.04890.05000.050047,600
Dec 20, 20240.04900.05000.04890.04890.0489131,700
Dec 19, 20240.05450.05450.05250.05250.052510,000
Dec 18, 20240.04800.05700.04800.05000.050095,900
Dec 17, 20240.05000.05850.05000.05500.0550233,000
Dec 16, 20240.05210.05780.05210.05490.054947,500
Dec 13, 20240.05190.05880.05190.05880.058863,000
Dec 12, 20240.04770.05200.04770.05200.052072,500
Dec 11, 20240.05140.05220.05070.05070.05071,300
Dec 10, 20240.05140.05150.05000.05140.051426,200
Dec 9, 20240.05250.05250.05000.05250.052523,000
Dec 6, 20240.05300.05500.05130.05130.051330,000
Dec 5, 20240.05000.05250.05000.05250.0525148,300
Dec 4, 20240.05360.05360.05360.05360.05366,000
Dec 3, 20240.04980.05370.04980.05370.053764,000
Dec 2, 20240.04530.04950.04530.04950.049594,200
Nov 29, 20240.05000.05000.05000.05000.0500-
Nov 27, 20240.04720.05000.04720.05000.0500128,500
Nov 26, 20240.04690.04800.04670.04800.048020,000
Nov 25, 20240.05070.05070.04690.04690.046918,100
Nov 22, 20240.04700.04800.04690.04710.047174,900
Nov 21, 20240.05000.05000.04000.04260.0426359,800
Nov 20, 20240.04650.04650.04580.04580.045816,500
Nov 19, 20240.05000.05000.05000.05000.0500-
Nov 18, 20240.05000.05000.05000.05000.0500-
Nov 15, 20240.04570.05000.04570.05000.0500101,100
Nov 14, 20240.04630.04630.04630.04630.0463-
Nov 13, 20240.04910.05060.04630.04630.046385,000
Nov 12, 20240.04450.05070.04450.05070.0507127,000
Nov 11, 20240.04200.04350.04200.04200.042068,800
Nov 8, 20240.04300.04720.04200.04720.047222,100
Nov 7, 20240.05500.05500.04200.04200.04205,200
Nov 6, 20240.04290.04460.04290.04460.044626,900
Nov 5, 20240.04530.04530.04530.04530.0453-
Nov 4, 20240.04530.04530.04530.04530.0453-
Nov 1, 20240.04200.04850.04200.04530.045340,200
Oct 31, 20240.04660.04850.04660.04850.048510,200
Oct 30, 20240.04850.04850.04850.04850.0485200
Oct 29, 20240.04720.04720.04580.04580.045813,600
Oct 28, 20240.04830.04830.04710.04710.047146,600
Oct 25, 20240.04700.04950.04700.04810.048159,400
Oct 24, 20240.04490.04490.04490.04490.044913,800
Oct 23, 20240.04590.04590.04590.04590.04594,000
Oct 22, 20240.04330.04430.04200.04430.044314,500
Oct 21, 20240.04150.04580.04150.04360.043630,500
Oct 18, 20240.04150.04170.04150.04150.041529,700
Oct 17, 20240.04300.04390.04300.04390.0439800
Oct 16, 20240.04970.04970.04970.04970.04971,000
Oct 15, 20240.04850.04850.04500.04660.0466137,200
Oct 14, 20240.04950.04950.04950.04950.049515,000
Oct 11, 20240.04890.04890.04500.04700.047016,000
Oct 10, 20240.04730.04770.04620.04620.046245,000
Oct 9, 20240.05070.05070.04750.04770.047795,500
Oct 8, 20240.04750.04750.04750.04750.0475-
Oct 7, 20240.04850.04850.04750.04750.047585,500
Oct 4, 20240.05010.05010.04590.04680.0468166,200
Oct 3, 20240.05120.05390.05000.05390.053943,500
Oct 2, 20240.04750.05000.04750.05000.050020,000
Oct 1, 20240.04820.04820.04820.04820.04825,200
Sep 30, 20240.04100.04100.04100.04100.04102,400
Sep 27, 20240.04940.04940.04940.04940.04941,000
Sep 26, 20240.04800.04800.04610.04610.046115,000
Sep 25, 20240.05400.05400.05400.05400.0540-
Sep 24, 20240.05400.05400.05400.05400.05405,300
Sep 23, 20240.04800.04810.04630.04810.048153,000
Sep 20, 20240.04370.04660.04280.04600.0460184,200
Sep 19, 20240.04700.04700.04700.04700.04702,000
Sep 18, 20240.05200.05200.04720.05100.051032,400
Sep 17, 20240.05000.05100.04970.05100.051013,700
Sep 16, 20240.05000.05120.04660.05120.051265,100
Sep 13, 20240.05320.05320.05180.05180.05186,100
Sep 12, 20240.05050.05640.05050.05150.0515107,300
Sep 11, 20240.05800.05800.05800.05800.0580-
Sep 10, 20240.05000.05800.04810.05800.0580112,000
Sep 9, 20240.05000.05800.05000.05050.0505137,200
Sep 6, 20240.05250.05420.04660.04760.047679,300
Sep 5, 20240.05000.05250.05000.05000.050022,000
Sep 4, 20240.04950.04950.04870.04870.048720,200
Sep 3, 20240.05290.05290.04580.04920.049281,000
Aug 30, 20240.05300.05350.05300.05350.05352,300
Aug 29, 20240.05250.05250.05250.05250.052528,000
Aug 28, 20240.05210.05210.05180.05180.051811,000
Aug 27, 20240.05600.05600.04950.05540.0554382,700
Aug 26, 20240.04270.05500.04270.05500.0550117,600
Aug 23, 20240.05000.05500.04810.05000.0500217,000
Aug 22, 20240.05000.05000.04970.04970.049733,500
Aug 21, 20240.04500.05220.04500.04800.0480254,500
Aug 20, 20240.04200.04200.04200.04200.04201,000
Aug 19, 20240.04090.04500.03930.04500.045017,500
Aug 16, 20240.05000.05000.05000.05000.0500-
Aug 15, 20240.04500.05000.04500.05000.050049,000
Aug 14, 20240.04300.04300.04300.04300.04302,000
Aug 13, 20240.04450.04450.04310.04310.043123,300
Aug 12, 20240.04430.04430.04430.04430.044310,000
Aug 9, 20240.04430.04430.04430.04430.0443-
Aug 8, 20240.04430.04430.04430.04430.0443-
Aug 7, 20240.04430.04430.04430.04430.0443-
Aug 6, 20240.04660.04660.04190.04430.044317,000
Aug 5, 20240.05200.05200.05200.05200.05202,000
Aug 2, 20240.05300.05300.04300.04300.04302,000
Aug 1, 20240.04300.04300.04160.04300.043016,100
Jul 31, 20240.04580.04580.04580.04580.04581,000
Jul 30, 20240.04840.04840.04270.04270.042762,000
Jul 29, 20240.04450.04450.04450.04450.0445-
Jul 26, 20240.04270.04740.04270.04450.044531,500
Jul 25, 20240.04820.04820.04600.04600.04605,300
Jul 24, 20240.04840.04840.03920.03920.0392153,500
Jul 23, 20240.05130.05130.05130.05130.0513-
Jul 22, 20240.04610.05130.04610.05130.05137,500
Jul 19, 20240.04710.04710.04710.04710.04715,000
Jul 18, 20240.05200.05200.05200.05200.0520-
Jul 17, 20240.05130.05200.05130.05200.052022,600
Jul 16, 20240.05330.05330.05330.05330.0533-
Jul 15, 20240.04650.05330.04650.05330.053371,000
Jul 12, 20240.04730.04730.04730.04730.047310,000
Jul 11, 20240.05200.05200.04720.04720.047253,000
Jul 10, 20240.05070.05140.05000.05000.050036,000
Jul 9, 20240.04780.05300.04780.05300.053069,500
Jul 8, 20240.04500.04500.04500.04500.04505,000
Jul 5, 20240.04550.05000.04480.04480.044841,500
Jul 3, 20240.03910.03910.03910.03910.0391-
Jul 2, 20240.03910.03910.03910.03910.0391-
Jul 1, 20240.03910.03910.03910.03910.0391-
Jun 28, 20240.04670.04670.03910.03910.03912,700
Jun 27, 20240.04400.04400.04290.04290.042916,000
Jun 26, 20240.04700.04700.04700.04700.0470-
Jun 25, 20240.05000.05000.04500.04700.0470138,800
Jun 24, 20240.04580.04580.04580.04580.045810,000
Jun 21, 20240.04840.05200.04840.05180.0518175,000
Jun 20, 20240.04800.04800.04800.04800.0480-
Jun 18, 20240.04800.04800.04800.04800.04807,000
Jun 17, 20240.04590.04590.04590.04590.045911,900
Jun 14, 20240.05000.05000.04580.04580.045831,200
Jun 13, 20240.04700.04800.04700.04750.0475207,000
Jun 12, 20240.04750.04800.04750.04800.048015,000
Jun 11, 20240.04450.04450.04280.04400.0440193,000
Jun 10, 20240.04000.04400.04000.04400.044050,000
Jun 7, 20240.04250.04250.04250.04250.0425-
Jun 6, 20240.04350.04350.04010.04250.042515,000
Jun 5, 20240.04350.04390.04350.04390.043950,800
Jun 4, 20240.04000.04160.03910.04110.0411254,100
Jun 3, 20240.04030.04200.04030.04200.042050,000
May 31, 20240.03910.03910.03910.03910.0391-
May 30, 20240.04100.04100.03910.03910.039111,800
May 29, 20240.03910.04170.03910.04170.041731,700
May 28, 20240.03960.03960.03960.03960.0396-
May 24, 20240.04180.04180.03960.03960.039650,400
May 23, 20240.03600.04460.03600.04460.04464,000
May 22, 20240.04410.04410.03980.03980.039813,000
May 21, 20240.04360.04460.04360.04460.044637,000
May 20, 20240.04080.04400.04080.04400.044048,000
May 17, 20240.04390.04390.04180.04180.041810,000
May 16, 20240.04100.04230.04100.04230.042320,000
May 15, 20240.04190.04190.04110.04110.041120,000
May 14, 20240.04470.04470.04470.04470.044710,000
May 13, 20240.04290.04290.04290.04290.04291,000
May 10, 20240.04520.04520.04520.04520.0452-
May 9, 20240.04300.04530.04300.04520.045212,800
May 8, 20240.04370.04550.04000.04550.0455142,800
May 7, 20240.04350.04380.04350.04380.04386,000
May 6, 20240.04480.05000.04390.05000.050070,000
May 3, 20240.04320.04390.04320.04390.043914,900
May 2, 20240.04320.04320.04320.04320.043220,000
May 1, 20240.04540.04540.04450.04450.04457,300
Apr 30, 20240.04500.04500.04500.04500.0450-
Apr 29, 20240.04500.04500.04500.04500.0450-
Apr 26, 20240.04500.04500.04500.04500.0450-
Apr 25, 20240.04790.04790.04500.04500.045011,000
Apr 24, 20240.04800.04800.04800.04800.0480-

Related Tickers

VLMZF Volcanic Gold Mines Inc.
0.1092
0.00%
 
5EV.F Orogen Royalties Inc.
1.1400
+3.64%
 
NULGF NuLegacy Gold Corporation
0.0025
+66.67%
 
FTBYF Fortune Bay Corp.
0.3641
0.00%
 
HYMCW Hycroft Mining Holding Corporation
0.0034
-8.11%
 
MGMLF Maple Gold Mines Ltd.
0.0616
+17.33%
 
NSRPF Novo Resources Corp.
0.0864
-2.15%
 
BLAGF Blue Lagoon Resources Inc.
0.3010
-0.59%
 
CBR.V Cabral Gold Inc.
0.4250
+2.41%
 
OGN.V Orogen Royalties Inc.
1.8300
-1.61%