PRG.V - Precipitate Gold Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 11, 20190.15000.15000.14000.14000.1400119,200
Oct. 10, 20190.16000.16000.14000.14000.140097,700
Oct. 09, 20190.14000.16000.14000.16000.1600177,700
Oct. 08, 20190.14000.14000.14000.14000.140015,000
Oct. 07, 20190.14000.14000.14000.14000.14004,000
Oct. 04, 20190.13000.14000.13000.13000.130019,000
Oct. 03, 20190.14000.15000.13000.13000.1300193,500
Oct. 02, 20190.14000.14000.14000.14000.1400137,000
Oct. 01, 20190.15000.17000.13000.17000.1700283,000
Sep. 30, 20190.14000.17000.14000.14000.1400213,500
Sep. 27, 20190.16000.16000.16000.16000.160042,500
Sep. 26, 20190.16000.16000.15000.16000.1600211,200
Sep. 25, 20190.16000.16000.16000.16000.160081,000
Sep. 24, 20190.16000.16000.16000.16000.160099,000
Sep. 23, 20190.14000.16000.14000.16000.1600125,300
Sep. 20, 20190.17000.17000.14000.14000.140088,600
Sep. 19, 20190.14000.17000.14000.17000.1700346,200
Sep. 18, 20190.13000.14000.13000.14000.1400244,300
Sep. 17, 20190.11000.12000.11000.11000.110044,500
Sep. 16, 20190.11000.12000.11000.11000.1100118,500
Sep. 13, 20190.11000.11000.11000.11000.11002,500
Sep. 12, 20190.11000.11000.11000.11000.1100195,500
Sep. 11, 20190.10000.11000.10000.11000.110082,000
Sep. 10, 20190.11000.11000.10000.10000.1000191,000
Sep. 09, 20190.11000.12000.10000.11000.1100321,000
Sep. 06, 20190.11000.11000.10000.11000.1100134,500
Sep. 05, 20190.11000.11000.10000.11000.1100168,500
Sep. 04, 20190.11000.12000.11000.11000.1100115,900
Sep. 03, 20190.11000.11000.11000.11000.110065,500
Aug. 30, 20190.11000.11000.11000.11000.110020,000
Aug. 29, 20190.10000.10000.10000.10000.1000500
Aug. 28, 20190.10000.11000.10000.10000.1000144,400
Aug. 27, 20190.10000.10000.10000.10000.100023,000
Aug. 26, 20190.10000.10000.09000.09000.090015,000
Aug. 23, 20190.10000.10000.10000.10000.100035,000
Aug. 22, 20190.10000.10000.10000.10000.100027,500
Aug. 21, 20190.10000.10000.10000.10000.10002,000
Aug. 20, 20190.10000.10000.10000.10000.100040,000
Aug. 19, 20190.10000.10000.10000.10000.1000225,000
Aug. 16, 20190.10000.11000.10000.11000.110083,500
Aug. 15, 20190.11000.11000.11000.11000.110030,500
Aug. 14, 20190.11000.11000.11000.11000.1100140,500
Aug. 13, 20190.11000.11000.10000.10000.100095,000
Aug. 12, 20190.11000.11000.11000.11000.110046,000
Aug. 09, 20190.10000.11000.10000.10000.100065,000
Aug. 08, 20190.10000.11000.10000.10000.100047,000
Aug. 07, 20190.10000.11000.10000.10000.100020,000
Aug. 06, 20190.11000.11000.10000.10000.100040,000
Aug. 02, 20190.11000.11000.11000.11000.110027,000
Aug. 01, 20190.10000.11000.10000.10000.100034,700
Jul. 31, 20190.10000.10000.10000.10000.100080,500
Jul. 30, 20190.11000.11000.11000.11000.110023,000
Jul. 29, 20190.11000.11000.11000.11000.11009,000
Jul. 26, 20190.10000.10000.10000.10000.10004,000
Jul. 25, 20190.10000.10000.10000.10000.100025,000
Jul. 24, 20190.11000.11000.11000.11000.110015,000
Jul. 23, 20190.11000.11000.10000.10000.1000162,000
Jul. 22, 20190.10000.11000.10000.11000.110097,000
Jul. 19, 20190.10000.10000.10000.10000.1000109,000
Jul. 18, 20190.10000.11000.10000.11000.110042,500
Jul. 17, 20190.11000.11000.10000.10000.100058,000
Jul. 16, 20190.11000.11000.11000.11000.11003,800
Jul. 15, 20190.11000.11000.11000.11000.11003,800
Jul. 12, 20190.11000.11000.11000.11000.1100102,500
Jul. 11, 20190.11000.11000.10000.11000.110056,000
Jul. 10, 20190.10000.12000.10000.12000.1200266,500
Jul. 09, 20190.10000.10000.10000.10000.10002,500
Jul. 08, 20190.10000.10000.10000.10000.100012,500
Jul. 05, 20190.10000.10000.10000.10000.10006,600
Jul. 04, 20190.10000.10000.10000.10000.10005,000
Jul. 03, 20190.10000.10000.10000.10000.100030,000
Jul. 02, 20190.10000.10000.10000.10000.10007,000
Jun. 28, 20190.10000.10000.09000.10000.100024,500
Jun. 27, 20190.12000.12000.10000.10000.1000192,000
Jun. 26, 20190.10000.10000.10000.10000.1000-
Jun. 25, 20190.12000.12000.10000.10000.1000192,000
Jun. 24, 20190.10000.11000.10000.11000.1100418,000
Jun. 21, 20190.09000.09000.09000.09000.090036,000
Jun. 20, 20190.09000.09000.09000.09000.090021,000
Jun. 19, 20190.09000.09000.09000.09000.090039,500
Jun. 18, 20190.08000.09000.08000.09000.090062,000
Jun. 17, 20190.08000.08000.08000.08000.0800178,000
Jun. 14, 20190.08000.08000.08000.08000.080050,000
Jun. 13, 20190.08000.08000.08000.08000.0800-
Jun. 12, 20190.08000.08000.08000.08000.0800115,000
Jun. 11, 20190.08000.09000.08000.09000.090034,000
Jun. 10, 20190.09000.09000.09000.09000.09006,000
Jun. 07, 20190.08000.09000.08000.09000.090028,000
Jun. 06, 20190.09000.09000.09000.09000.0900105,500
Jun. 05, 20190.10000.10000.10000.10000.10007,000
Jun. 04, 20190.10000.10000.09000.10000.1000107,000
Jun. 03, 20190.11000.11000.11000.11000.110026,500
May 31, 20190.10000.11000.10000.11000.1100112,000
May 30, 20190.10000.10000.10000.10000.10006,900
May 29, 20190.10000.10000.10000.10000.1000-
May 28, 20190.10000.11000.10000.10000.100097,200
May 27, 20190.10000.10000.10000.10000.1000-
May 24, 20190.10000.10000.10000.10000.1000-
May 23, 20190.10000.10000.10000.10000.1000-
May 22, 20190.10000.10000.10000.10000.1000-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...