STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Robinhood gets new legal threat from SEC as crypto crackdown continues

Precipitate Gold Corp. (PREIF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0500

+0.0061

(+14.03%)

As of 09:30AM EDT. Market open.

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.0448	0.0500	0.0439	0.0500	0.0500	70,000
May 03, 2024	-	-	-	-	-	-
May 02, 2024	0.0432	0.0432	0.0432	0.0432	0.0432	20,000
May 01, 2024	0.0454	0.0454	0.0445	0.0445	0.0445	7,300
Apr 30, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Apr 25, 2024	0.0479	0.0479	0.0450	0.0450	0.0450	11,000
Apr 24, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	-
Apr 23, 2024	0.0470	0.0480	0.0470	0.0480	0.0480	9,900
Apr 22, 2024	0.0483	0.0483	0.0480	0.0480	0.0480	110,500
Apr 19, 2024	0.0500	0.0511	0.0500	0.0511	0.0511	16,000
Apr 18, 2024	0.0512	0.0512	0.0512	0.0512	0.0512	20,000
Apr 17, 2024	0.0507	0.0507	0.0507	0.0507	0.0507	20,000
Apr 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Apr 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	32,500
Apr 12, 2024	0.0485	0.0500	0.0484	0.0500	0.0500	6,300
Apr 11, 2024	0.0485	0.0500	0.0485	0.0485	0.0485	23,000
Apr 10, 2024	0.0486	0.0486	0.0483	0.0483	0.0483	30,400
Apr 09, 2024	0.0521	0.0521	0.0474	0.0475	0.0475	33,300
Apr 08, 2024	0.0498	0.0522	0.0467	0.0500	0.0500	174,000
Apr 05, 2024	0.0533	0.0533	0.0533	0.0533	0.0533	53,600
Apr 04, 2024	0.0535	0.0542	0.0535	0.0542	0.0542	9,500
Apr 03, 2024	0.0503	0.0569	0.0487	0.0569	0.0569	112,300
Apr 02, 2024	0.0523	0.0533	0.0518	0.0533	0.0533	21,500
Apr 01, 2024	0.0447	0.0530	0.0447	0.0530	0.0530	30,000
Mar 28, 2024	0.0485	0.0485	0.0442	0.0461	0.0461	44,000
Mar 27, 2024	0.0475	0.0486	0.0460	0.0486	0.0486	31,700
Mar 26, 2024	0.0480	0.0480	0.0480	0.0480	0.0480	500
Mar 25, 2024	0.0473	0.0473	0.0473	0.0473	0.0473	20,000
Mar 22, 2024	0.0468	0.0468	0.0468	0.0468	0.0468	-
Mar 21, 2024	0.0459	0.0468	0.0459	0.0468	0.0468	34,000
Mar 20, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 19, 2024	0.0470	0.0470	0.0470	0.0470	0.0470	-
Mar 18, 2024	0.0474	0.0480	0.0450	0.0470	0.0470	35,500
Mar 15, 2024	0.0478	0.0490	0.0475	0.0490	0.0490	19,500
Mar 14, 2024	0.0488	0.0511	0.0488	0.0511	0.0511	25,000
Mar 13, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 12, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Mar 11, 2024	0.0470	0.0470	0.0430	0.0430	0.0430	101,000
Mar 08, 2024	0.0456	0.0456	0.0456	0.0456	0.0456	25,000
Mar 07, 2024	0.0475	0.0475	0.0475	0.0475	0.0475	2,100
Mar 06, 2024	0.0485	0.0485	0.0450	0.0450	0.0450	30,000
Mar 05, 2024	0.0477	0.0477	0.0477	0.0477	0.0477	10,000
Mar 04, 2024	0.0502	0.0502	0.0502	0.0502	0.0502	10,000
Mar 01, 2024	0.0479	0.0479	0.0479	0.0479	0.0479	8,000
Feb 29, 2024	0.0459	0.0478	0.0459	0.0478	0.0478	800
Feb 28, 2024	0.0427	0.0480	0.0425	0.0480	0.0480	79,200
Feb 27, 2024	0.0430	0.0432	0.0429	0.0432	0.0432	55,000
Feb 26, 2024	0.0440	0.0440	0.0402	0.0402	0.0402	129,500
Feb 23, 2024	0.0440	0.0440	0.0438	0.0438	0.0438	25,100
Feb 22, 2024	0.0450	0.0450	0.0446	0.0446	0.0446	34,000
Feb 21, 2024	0.0473	0.0473	0.0437	0.0437	0.0437	76,300
Feb 20, 2024	0.0500	0.0525	0.0469	0.0469	0.0469	104,100
Feb 16, 2024	0.0557	0.0557	0.0514	0.0518	0.0518	32,000
Feb 15, 2024	0.0550	0.0550	0.0480	0.0480	0.0480	48,000
Feb 14, 2024	0.0566	0.0566	0.0500	0.0532	0.0532	16,500
Feb 13, 2024	0.0595	0.0595	0.0595	0.0595	0.0595	4,000
Feb 12, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	-
Feb 09, 2024	0.0645	0.0645	0.0545	0.0550	0.0550	99,600
Feb 08, 2024	0.0583	0.0645	0.0572	0.0645	0.0645	82,500
Feb 07, 2024	0.0575	0.0630	0.0575	0.0613	0.0613	49,700
Feb 06, 2024	0.0600	0.0600	0.0550	0.0575	0.0575	13,400
Feb 05, 2024	0.0618	0.0630	0.0600	0.0600	0.0600	109,400
Feb 02, 2024	0.0630	0.0630	0.0630	0.0630	0.0630	5,000
Feb 01, 2024	0.0590	0.0600	0.0590	0.0595	0.0595	89,800
Jan 31, 2024	0.0500	0.0516	0.0450	0.0450	0.0450	38,000
Jan 30, 2024	0.0495	0.0495	0.0489	0.0489	0.0489	50,600
Jan 29, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	-
Jan 26, 2024	0.0450	0.0450	0.0450	0.0450	0.0450	22,300
Jan 25, 2024	0.0450	0.0471	0.0450	0.0471	0.0471	8,000
Jan 24, 2024	0.0510	0.0510	0.0510	0.0510	0.0510	9,000
Jan 23, 2024	0.0440	0.0440	0.0440	0.0440	0.0440	1,500
Jan 22, 2024	0.0460	0.0460	0.0447	0.0460	0.0460	60,000
Jan 19, 2024	0.0470	0.0516	0.0470	0.0516	0.0516	5,300
Jan 18, 2024	0.0500	0.0500	0.0487	0.0493	0.0493	25,000
Jan 17, 2024	0.0550	0.0550	0.0500	0.0500	0.0500	16,000
Jan 16, 2024	0.0550	0.0550	0.0550	0.0550	0.0550	2,800
Jan 12, 2024	0.0560	0.0575	0.0550	0.0550	0.0550	56,200
Jan 11, 2024	0.0575	0.0575	0.0575	0.0575	0.0575	10,000
Jan 10, 2024	0.0518	0.0518	0.0518	0.0518	0.0518	5,000
Jan 09, 2024	0.0518	0.0518	0.0518	0.0518	0.0518	5,000
Jan 08, 2024	0.0610	0.0610	0.0610	0.0610	0.0610	10,000
Jan 05, 2024	0.0600	0.0610	0.0600	0.0610	0.0610	98,900
Jan 04, 2024	0.0615	0.0615	0.0579	0.0579	0.0579	22,900
Jan 03, 2024	0.0588	0.0588	0.0588	0.0588	0.0588	2,500
Jan 02, 2024	0.0630	0.0630	0.0610	0.0610	0.0610	30,100
Dec 29, 2023	0.0540	0.0561	0.0540	0.0561	0.0561	32,000
Dec 28, 2023	0.0508	0.0650	0.0508	0.0530	0.0530	125,000
Dec 27, 2023	0.0452	0.0452	0.0452	0.0452	0.0452	-
Dec 26, 2023	0.0452	0.0452	0.0452	0.0452	0.0452	52,800
Dec 22, 2023	0.0490	0.0490	0.0425	0.0425	0.0425	47,500
Dec 21, 2023	0.0460	0.0490	0.0441	0.0490	0.0490	27,300
Dec 20, 2023	0.0450	0.0450	0.0435	0.0435	0.0435	22,000
Dec 19, 2023	0.0423	0.0423	0.0423	0.0423	0.0423	-
Dec 18, 2023	0.0423	0.0423	0.0423	0.0423	0.0423	-
Dec 15, 2023	0.0410	0.0428	0.0410	0.0423	0.0423	75,800
Dec 14, 2023	0.0431	0.0431	0.0431	0.0431	0.0431	42,400
Dec 13, 2023	0.0431	0.0458	0.0431	0.0446	0.0446	19,700
Dec 12, 2023	0.0457	0.0457	0.0457	0.0457	0.0457	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,172.76+225.35(+1.03%)

S&P 5005,157.90+30.11(+0.59%)

DOW38,739.63+63.95(+0.17%)

CAD/USD0.7318+0.0009(+0.13%)

CRUDE OIL78.24+0.13(+0.17%)

Bitcoin CAD86,518.73-1,389.12(-1.58%)

STOCKS CLIMB AS RALLY CONTINUES ON FED HOPES

Precipitate Gold Corp. (PREIF)

S&P/TSX
22,172.76
+225.35(+1.03%)

S&P 500
5,157.90
+30.11(+0.59%)

DOW
38,739.63
+63.95(+0.17%)

CAD/USD
0.7318
+0.0009(+0.13%)

CRUDE OIL
78.24
+0.13(+0.17%)

Bitcoin CAD
86,518.73
-1,389.12(-1.58%)