S&P 500, DOW HEAD FOR FRESH RECORDS AS STOCKS CLIMB

Shares of Alphabet slip in early trading, after rising in a broader tech rebound Tuesday

Precipitate Gold Corp. (PRG.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0650

0.0000

(0.00%)

At close: 03:51PM EDT

Time Period:

Oct 09, 2023 - Oct 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 09, 2024	0.0650	0.0650	0.0650	0.0650	0.0650	90,000
Oct 08, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	55,600
Oct 07, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	356,000
Oct 04, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	266,000
Oct 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	23,000
Oct 02, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	395,000
Oct 01, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	5,000
Sept 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sept 27, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	65,300
Sept 26, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	13,000
Sept 25, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	225,000
Sept 24, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	81,300
Sept 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,100
Sept 20, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	92,500
Sept 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	30,000
Sept 18, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	157,000
Sept 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	111,500
Sept 16, 2024	0.0700	0.0800	0.0700	0.0700	0.0700	54,400
Sept 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Sept 12, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	86,100
Sept 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	18,600
Sept 10, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	176,600
Sept 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	12,000
Sept 06, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	39,000
Sept 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	4,000
Sept 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	15,000
Sept 03, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	114,500
Aug 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Aug 29, 2024	0.0700	0.0800	0.0700	0.0800	0.0800	39,000
Aug 28, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,700
Aug 27, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	235,000
Aug 26, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	134,600
Aug 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	217,000
Aug 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	73,500
Aug 21, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	394,300
Aug 20, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Aug 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 16, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	227,600
Aug 15, 2024	0.0600	0.0600	0.0500	0.0600	0.0600	132,000
Aug 14, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	192,100
Aug 13, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	1,000
Aug 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	98,000
Aug 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Aug 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Aug 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,700
Aug 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	11,000
Aug 02, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Aug 01, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	24,000
Jul 31, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 30, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 29, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	169,700
Jul 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	552,000
Jul 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	268,000
Jul 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	77,000
Jul 23, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 22, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 19, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	44,500
Jul 18, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	32,000
Jul 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	128,000
Jul 16, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 15, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	27,000
Jul 12, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	31,000
Jul 11, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	33,000
Jul 10, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 09, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	239,000
Jul 08, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 05, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	14,000
Jul 04, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jul 03, 2024	0.0600	0.0700	0.0600	0.0700	0.0700	75,000
Jul 02, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	40,000
Jun 28, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	89,500
Jun 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	16,000
Jun 26, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 25, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 24, 2024	0.0700	0.0700	0.0600	0.0600	0.0600	126,000
Jun 21, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	227,000
Jun 20, 2024	0.0600	0.0700	0.0600	0.0600	0.0600	97,500
Jun 19, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	1,000
Jun 18, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,000
Jun 17, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 14, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	-
Jun 13, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	157,000
Jun 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	66,000
Jun 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	256,000
Jun 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	15,000
Jun 07, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 06, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 05, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
Jun 04, 2024	0.0500	0.0600	0.0500	0.0600	0.0600	56,900
Jun 03, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	19,000
May 31, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	13,000
May 30, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	2,100
May 29, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 28, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	50,000
May 27, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	-
May 24, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	63,000
May 23, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	28,500
May 22, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	65,600
May 21, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	102,000
May 17, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX24,224.90+152.39(+0.63%)

S&P 5005,792.04+40.91(+0.71%)

DOW42,512.00+431.63(+1.03%)

CAD/USD0.7290-0.0038(-0.52%)

CRUDE OIL73.47-0.10(-0.14%)

Bitcoin CAD83,605.31-1,625.20(-1.91%)

S&P 500, DOW HEAD FOR FRESH RECORDS AS STOCKS CLIMB

Precipitate Gold Corp. (PRG.V)

S&P/TSX
24,224.90
+152.39(+0.63%)

S&P 500
5,792.04
+40.91(+0.71%)

DOW
42,512.00
+431.63(+1.03%)

CAD/USD
0.7290
-0.0038(-0.52%)

CRUDE OIL
73.47
-0.10(-0.14%)

Bitcoin CAD
83,605.31
-1,625.20(-1.91%)