Precipitate Gold Corp (OP: PREIF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023				0.0427	0	-0.00(-4.26%)
May 30, 2023	0.0424	0.0446	0.0424	0.0446	40,421	+0.00(+4.94%)
May 26, 2023	0.0425	0.0425	0.0425	0.0425	4,998	+0.00(+1.19%)
May 25, 2023	0.0428	0.0437	0.0420	0.0420	40,578	+0.00(+0.00%)
May 24, 2023	0.0420	0.0420	0.0420	0.0420	10,002	-0.00(-1.18%)
May 23, 2023	0.0425	0.0448	0.0425	0.0425	10,428	+0.00(+1.43%)
May 22, 2023	0.0437	0.0437	0.0400	0.0419	97,684	-0.00(-6.68%)
May 19, 2023	0.0449	0.0449	0.0449	0.0449	10,000	+0.00(+0.90%)
May 17, 2023				0.0445	0	+0.00(+4.71%)
May 16, 2023	0.0450	0.0451	0.0404	0.0425	34,650	-0.00(-4.71%)
May 15, 2023	0.0450	0.0450	0.0446	0.0446	4,000	+0.00(+4.21%)
May 12, 2023	0.0448	0.0450	0.0402	0.0428	83,765	-0.00(-6.96%)
May 11, 2023	0.0475	0.0479	0.0460	0.0460	57,300	-0.00(-5.54%)
May 10, 2023	0.0427	0.0498	0.0427	0.0487	25,711	-0.00(-4.88%)
May 09, 2023	0.0520	0.0520	0.0512	0.0512	19,000	-0.00(-3.58%)
May 08, 2023	0.0527	0.0531	0.0527	0.0531	59,000	+0.00(+1.14%)
May 05, 2023	0.0493	0.0525	0.0493	0.0525	48,300	+0.00(+9.37%)
May 04, 2023	0.0491	0.0491	0.0480	0.0480	28,000	+0.00(+0.00%)
May 03, 2023	0.0475	0.0480	0.0436	0.0480	38,950	-0.00(-4.19%)
May 02, 2023	0.0476	0.0528	0.0475	0.0501	30,000	-0.00(-4.93%)
Apr 28, 2023				0.0527	0	+0.00(+5.19%)
Apr 27, 2023	0.0500	0.0501	0.0500	0.0501	96,100	-0.01(-16.50%)
Apr 25, 2023				0.0600	0	+0.01(+20.00%)
Apr 24, 2023	0.0500	0.0500	0.0500	0.0500	9,000	-0.00(-3.85%)
Apr 21, 2023	0.0547	0.0547	0.0520	0.0520	760	-0.00(-1.89%)
Apr 20, 2023	0.0549	0.0549	0.0530	0.0530	308,020	-0.00(-6.36%)
Apr 19, 2023	0.0503	0.0566	0.0485	0.0566	50,775	+0.00(+6.79%)
Apr 18, 2023	0.0534	0.0569	0.0510	0.0530	86,145	-0.00(-0.19%)
Apr 17, 2023	0.0531	0.0531	0.0531	0.0531	300,000	+0.00(+0.00%)
Apr 14, 2023	0.0541	0.0541	0.0531	0.0531	83,197	+0.00(+0.00%)
Apr 13, 2023	0.0506	0.0531	0.0499	0.0531	705,586	+0.00(+4.94%)
Apr 12, 2023	0.0483	0.0506	0.0483	0.0506	60,600	+0.00(+3.48%)
Apr 11, 2023	0.0490	0.0492	0.0440	0.0489	233,600	-0.00(-2.20%)
Apr 10, 2023	0.0500	0.0500	0.0500	0.0500	10,000	+0.00(+6.38%)
Apr 06, 2023	0.0500	0.0500	0.0470	0.0470	55,000	-0.00(-6.00%)
Apr 05, 2023	0.0518	0.0549	0.0489	0.0500	39,000	+0.01(+13.64%)
Apr 04, 2023	0.0440	0.0440	0.0440	0.0440	100,000	-0.00(-2.22%)
Apr 03, 2023	0.0450	0.0463	0.0450	0.0450	76,000	+0.00(+2.97%)
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%)

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.