ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,099.96
      1.02%
      US Tech 100
      17,244.80
      1.57%
      Dow Jones
      38,239.66
      0.40%
      Brent Oil
      88.165
      0.00%
      Bitcoin
      63,047.28
      -1.09%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Precipitate Gold Corporation (QB) (PREIF)

      7. Precipitate Gold Corporation (QB) (PREIF) Historical

      PREIF Precipitate Gold Corporation (QB)

      0.045
      0.00 (0.00%)
      Apr 26 2024 - Closed
      Delayed by 15 minutes

      PREIF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Apr 26 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
      Apr 25 2024 0.045 -0.00295 -6.15% 0.0479 0.0479 0.045 11,000
      Apr 24 2024 0.04795 0.00 0.00% 0.04795 0.04795 0.04795 0
      Apr 23 2024 0.04795 -0.00005 -0.10% 0.046976 0.04795 0.046976 9,900
      Apr 22 2024 0.048 -0.0031 -6.07% 0.04825 0.05 0.048 110,514
      Apr 19 2024 0.0511 -0.0001 -0.20% 0.05 0.0511 0.05 16,000
      Apr 18 2024 0.0512 0.00055 1.09% 0.0512 0.0512 0.0512 20,000
      Apr 17 2024 0.05065 0.00065 1.30% 0.05065 0.05065 0.05065 20,000
      Apr 16 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Apr 15 2024 0.05 0.00 0.00% 0.05 0.05 0.05 32,500
      Apr 12 2024 0.05 0.0015 3.09% 0.04845 0.05 0.0484 6,250
      Apr 11 2024 0.0485 0.00025 0.52% 0.0485 0.05 0.0485 23,000
      Apr 10 2024 0.04825 0.00075 1.58% 0.04855 0.04855 0.04825 30,400
      Apr 09 2024 0.0475 -0.00245 -4.90% 0.0521 0.0521 0.0474 33,325
      Apr 08 2024 0.04995 -0.00335 -6.29% 0.0498 0.0522 0.0467 173,965
      Apr 05 2024 0.0533 -0.0009 -1.66% 0.0533 0.0533 0.0533 53,583
      Apr 04 2024 0.0542 -0.0027 -4.75% 0.0535 0.0542 0.0535 9,500
      Apr 03 2024 0.0569 0.00365 6.85% 0.0503 0.0569 0.0487 112,305
      Apr 02 2024 0.05325 0.00025 0.47% 0.052345 0.05325 0.05175 21,500
      Apr 01 2024 0.053 0.00685 14.84% 0.0447 0.053 0.0447 30,000
      Mar 28 2024 0.04615 -0.00245 -5.04% 0.0485 0.0485 0.0442 44,000
      Mar 27 2024 0.0486 0.0006 1.25% 0.0475 0.0486 0.046 31,700
      Mar 26 2024 0.048 0.0007 1.48% 0.048 0.048 0.048 500
      Mar 25 2024 0.0473 0.0005 1.07% 0.0473 0.0473 0.0473 20,000
      Mar 22 2024 0.0468 0.00 0.00% 0.0468 0.0468 0.0468 0
      Mar 21 2024 0.0468 -0.00015 -0.32% 0.0459 0.0468 0.0459 34,000
      Mar 20 2024 0.04695 0.00 0.00% 0.04695 0.04695 0.04695 0
      Mar 19 2024 0.04695 0.00 0.00% 0.04695 0.04695 0.04695 0
      Mar 18 2024 0.04695 -0.00205 -4.18% 0.0474 0.048 0.045 35,500
      Mar 15 2024 0.049 -0.00205 -4.02% 0.04775 0.049 0.0475 19,500
      Mar 14 2024 0.05105 0.00805 18.72% 0.0488 0.05105 0.0488 25,000
      Mar 13 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0
      Mar 12 2024 0.043 0.00 0.00% 0.043 0.043 0.043 0
      Mar 11 2024 0.043 -0.00258 -5.65% 0.047 0.047 0.043 101,000
      Mar 08 2024 0.045575 -0.00193 -4.05% 0.045575 0.045575 0.045575 25,000
      Mar 07 2024 0.0475 0.0025 5.56% 0.0475 0.0475 0.0475 2,100
      Mar 06 2024 0.045 -0.0027 -5.66% 0.04845 0.04845 0.045 30,000
      Mar 05 2024 0.0477 -0.0025 -4.98% 0.0477 0.0477 0.0477 10,000
      Mar 04 2024 0.0502 0.0023 4.80% 0.0502 0.0502 0.0502 10,000
      Mar 01 2024 0.0479 0.0001 0.21% 0.0479 0.0479 0.0479 8,045
      Feb 29 2024 0.0478 -0.0002 -0.42% 0.04585 0.0478 0.04585 846
      Feb 28 2024 0.048 0.00475 10.98% 0.0427 0.048 0.0425 79,202
      Feb 27 2024 0.04325 0.00305 7.59% 0.043 0.04325 0.042925 55,000
      Feb 26 2024 0.0402 -0.00359 -8.19% 0.044 0.044 0.0402 129,534
      Feb 23 2024 0.043785 -0.00082 -1.83% 0.044 0.044 0.04375 25,108
      Feb 22 2024 0.0446 0.00091 2.08% 0.045 0.045 0.0446 34,000
      Feb 21 2024 0.04369 -0.00321 -6.84% 0.0473 0.0473 0.04369 76,340
      Feb 20 2024 0.0469 -0.00485 -9.37% 0.05 0.0525 0.0469 104,087
      Feb 16 2024 0.05175 0.00375 7.81% 0.0557 0.0557 0.051425 32,000
      Feb 15 2024 0.048 -0.00515 -9.69% 0.055 0.055 0.048 48,000
      Feb 14 2024 0.05315 -0.00635 -10.67% 0.05662 0.05662 0.05 16,465
      Feb 13 2024 0.0595 0.00455 8.28% 0.0595 0.0595 0.0595 4,000
      Feb 12 2024 0.05495 0.00 0.00% 0.05495 0.05495 0.05495 0
      Feb 09 2024 0.05495 -0.00955 -14.81% 0.0645 0.0645 0.0545 99,600
      Feb 08 2024 0.0645 0.0032 5.22% 0.0583 0.0645 0.0572 82,499
      Feb 07 2024 0.0613 0.0038 6.61% 0.0575 0.063 0.0575 49,682
      Feb 06 2024 0.0575 -0.0025 -4.17% 0.06 0.06 0.055 13,375
      Feb 05 2024 0.06 -0.003 -4.76% 0.06184 0.063 0.06 109,377
      Feb 02 2024 0.063 0.0035 5.88% 0.063 0.063 0.063 5,000
      Feb 01 2024 0.0595 0.0145 32.22% 0.059 0.06 0.059 89,818
      Jan 31 2024 0.045 -0.0039 -7.98% 0.05 0.05156 0.045 38,000
      Jan 30 2024 0.0489 0.0039 8.67% 0.04955 0.04955 0.0489 50,600
      Jan 29 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0

      Your Recent History

      USOTC
      PREIF
      Precipitate Gold (QB)
      Delayed Upgrade Clock