Skip to main content

Prosper Gold Corp (TSV: PGX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:50 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2024 0.1700 0 -0.02(-10.53%)
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jan 24, 2024 0.1900 0 -0.01(-2.56%)
Jan 23, 2024 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Jan 22, 2024 0.2000 0.2000 0.1950 0.2000 38,150 +0.00(+0.00%)
Jan 19, 2024 0.1950 0.2000 0.1800 0.2000 138,000 +0.01(+2.56%)
Jan 18, 2024 0.1800 0.1950 0.1750 0.1950 177,000 +0.02(+11.43%)
Jan 17, 2024 0.1650 0.1800 0.1650 0.1750 161,003 +0.00(+2.94%)
Jan 16, 2024 0.1550 0.1750 0.1500 0.1700 168,000 +0.02(+9.68%)
Jan 15, 2024 0.1450 0.1550 0.1350 0.1550 142,856 +0.02(+14.81%)
Jan 12, 2024 0.1400 0.1400 0.1300 0.1350 25,950 -0.01(-6.90%)
Jan 11, 2024 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+3.57%)
Jan 10, 2024 0.1500 0.1500 0.1400 0.1400 125,000 -0.01(-6.67%)
Jan 09, 2024 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Jan 05, 2024 0.1500 0 -0.01(-3.23%)
Jan 04, 2024 0.1550 0.1550 0.1450 0.1550 115,500 -0.01(-3.13%)
Jan 03, 2024 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Jan 02, 2024 0.1550 0.1600 0.1550 0.1600 121,700 +0.01(+3.23%)
Dec 29, 2023 0.1550 0 +0.00(+0.00%)
Dec 28, 2023 0.1450 0.1550 0.1450 0.1550 60,500 +0.01(+6.90%)
Dec 27, 2023 0.1400 0.1450 0.1350 0.1450 52,500 +0.02(+16.00%)
Dec 22, 2023 0.1250 0 -0.01(-3.85%)
Dec 21, 2023 0.1450 0.1450 0.1300 0.1300 59,800 -0.01(-10.34%)
Dec 20, 2023 0.1450 0.1450 0.1450 0.1450 15,800 +0.00(+3.57%)
Dec 19, 2023 0.1400 0.1450 0.1400 0.1400 8,000 -0.00(-3.45%)
Dec 18, 2023 0.1450 0.1450 0.1450 0.1450 3,758 +0.00(+3.57%)
Dec 15, 2023 0.1450 0.1450 0.1400 0.1400 11,050 -0.00(-3.45%)
Dec 14, 2023 0.1400 0.1450 0.1400 0.1450 31,000 +0.00(+3.57%)
Dec 13, 2023 0.1450 0.1450 0.1400 0.1400 75,800 -0.01(-6.67%)
Dec 12, 2023 0.1500 0.1700 0.1500 0.1500 123,500 +0.00(+0.00%)
Dec 11, 2023 0.1450 0.1500 0.1450 0.1500 19,000 +0.01(+7.14%)
Dec 08, 2023 0.1350 0.1400 0.1350 0.1400 12,000 -0.00(-3.45%)
Dec 07, 2023 0.1400 0.1550 0.1400 0.1450 301,500 +0.00(+3.57%)
Dec 06, 2023 0.1300 0.1400 0.1300 0.1400 153,500 +0.02(+12.00%)
Dec 05, 2023 0.1200 0.1250 0.1200 0.1250 146,400 +0.01(+4.17%)
Dec 04, 2023 0.1200 0.1200 0.1150 0.1200 297,800 +0.00(+0.00%)
Dec 01, 2023 0.1200 0.1250 0.1200 0.1200 52,500 -0.01(-4.00%)
Nov 29, 2023 0.1250 0 +0.02(+19.05%)
Nov 28, 2023 0.1000 0.1150 0.1000 0.1050 327,000 -0.01(-4.55%)
Nov 27, 2023 0.1250 0.1250 0.1100 0.1100 139,615 -0.01(-12.00%)
Nov 23, 2023 0.1250 0 -0.01(-3.85%)
Nov 22, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+13.04%)
Nov 21, 2023 0.1150 0.1200 0.1100 0.1150 327,100 +0.00(+0.00%)
Nov 20, 2023 0.1050 0.1200 0.1050 0.1150 44,400 -0.02(-14.81%)
Nov 17, 2023 0.1450 0.1500 0.1350 0.1350 90,500 -0.01(-3.57%)
Nov 16, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Nov 15, 2023 0.1300 0.1500 0.1300 0.1350 85,200 +0.01(+3.85%)
Nov 14, 2023 0.1100 0.1400 0.1100 0.1300 1,680,000 +0.02(+18.18%)
Nov 13, 2023 0.1000 0.1100 0.1000 0.1100 6,111 +0.01(+4.76%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 48,500 +0.00(+0.00%)
Nov 09, 2023 0.1000 0.1050 0.1000 0.1050 213,924 -0.01(-12.50%)
Nov 08, 2023 0.1150 0.1200 0.1000 0.1200 841,000 +0.01(+14.29%)
Nov 07, 2023 0.1300 0.1300 0.1050 0.1050 97,591 -0.04(-27.59%)
Nov 06, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Nov 02, 2023 0.1500 0 +0.01(+7.14%)
Oct 30, 2023 0.1400 0 +0.00(+0.00%)
Oct 26, 2023 0.1400 0 +0.01(+3.70%)
Oct 24, 2023 0.1350 0 +0.01(+3.85%)
Oct 19, 2023 0.1300 0 -0.01(-3.70%)
Oct 18, 2023 0.1250 0.1350 0.1250 0.1350 3,000 -0.01(-3.57%)
Oct 10, 2023 0.1400 0 +0.01(+7.69%)
Oct 06, 2023 0.1300 0 -0.01(-3.70%)
Oct 03, 2023 0.1350 0 +0.01(+3.85%)
Sep 29, 2023 0.1300 450 +0.00(+0.00%)
Sep 28, 2023 0.1350 0.1350 0.1300 0.1300 57,500 -0.01(-3.70%)
Sep 27, 2023 0.1250 0.1350 0.1250 0.1350 170,299 +0.01(+3.85%)
Sep 26, 2023 0.1300 0.1350 0.1300 0.1300 44,265 +0.00(+0.00%)
Sep 25, 2023 0.1300 0.1300 0.1300 0.1300 32,000 +0.00(+0.00%)
Sep 22, 2023 0.1300 0.1300 0.1300 0.1300 60,000 +0.01(+8.33%)
Sep 21, 2023 0.1150 0.1200 0.1150 0.1200 10,500 +0.01(+9.09%)
Sep 19, 2023 0.1100 0 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1100 0.1100 143,500 +0.00(+0.00%)
Sep 15, 2023 0.1300 0.1300 0.1100 0.1100 65,000 -0.03(-21.43%)
Sep 13, 2023 0.1400 0 +0.01(+7.69%)
Sep 12, 2023 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Sep 08, 2023 0.1300 0 -0.01(-10.34%)
Sep 07, 2023 0.1300 0.1500 0.1300 0.1450 11,215 +0.01(+7.41%)
Sep 05, 2023 0.1350 217 -0.01(-3.57%)
Sep 01, 2023 0.1400 0 +0.02(+16.67%)
Aug 30, 2023 0.1200 326 +0.00(+0.00%)
Aug 29, 2023 0.1300 0.1300 0.1200 0.1200 50,500 -0.01(-7.69%)
Aug 28, 2023 0.1250 0.1300 0.1250 0.1300 15,500 +0.02(+18.18%)
Aug 25, 2023 0.1150 0.1150 0.1100 0.1100 49,274 -0.01(-8.33%)
Aug 24, 2023 0.1250 0.1250 0.1150 0.1200 49,000 -0.02(-17.24%)
Aug 18, 2023 0.1450 0 +0.00(+0.00%)
Aug 15, 2023 0.1450 0 +0.00(+3.57%)
Aug 14, 2023 0.1400 0.1400 0.1300 0.1400 91,000 -0.02(-12.50%)
Aug 11, 2023 0.1600 0.1600 0.1600 0.1600 8,500 +0.01(+3.23%)
Aug 08, 2023 0.1550 0 -0.04(-18.42%)
Aug 02, 2023 0.1900 0 +0.01(+2.70%)
Aug 01, 2023 0.1450 0.1850 0.1450 0.1850 13,500 +0.03(+19.35%)
Jul 27, 2023 0.1550 0 +0.01(+3.33%)
Jul 26, 2023 0.1500 0.1500 0.1500 0.1500 816 -0.01(-6.25%)
Jul 25, 2023 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Jul 24, 2023 0.1550 0.1600 0.1550 0.1600 12,670 +0.01(+3.23%)
Jul 21, 2023 0.1600 0.1600 0.1550 0.1550 2,502 +0.01(+3.33%)
Jul 20, 2023 0.1500 0.1500 0.1500 0.1500 25,376 +0.01(+3.45%)
Jul 19, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-12.12%)
Jul 13, 2023 0.1650 0 -0.01(-2.94%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 37,500 +0.00(+0.00%)
Jul 10, 2023 0.1700 0 +0.01(+6.25%)
Jul 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Jul 05, 2023 0.1800 0 +0.00(+0.00%)
Jul 04, 2023 0.1950 0.1950 0.1800 0.1800 13,000 +0.01(+5.88%)
Jun 30, 2023 0.1700 0 +0.01(+3.03%)
Jun 28, 2023 0.1650 0 +0.04(+26.92%)
Jun 26, 2023 0.1300 0 -0.02(-13.33%)
Jun 23, 2023 0.1650 0.2000 0.1500 0.1500 64,750 +0.01(+11.11%)
Jun 21, 2023 0.1350 0 -0.01(-10.00%)
Jun 20, 2023 0.1400 0.1500 0.1350 0.1500 40,000 -0.02(-11.76%)
Jun 15, 2023 0.1700 52 +0.00(+0.00%)
Jun 09, 2023 0.1700 0 +0.02(+9.68%)
Jun 08, 2023 0.1750 0.1750 0.1350 0.1550 32,430 -0.02(-13.89%)
Jun 07, 2023 0.1800 0.1800 0.1800 0.1800 834 +0.01(+2.86%)
Jun 05, 2023 0.1750 0 -0.01(-2.78%)
May 30, 2023 0.1800 0 -0.02(-7.69%)
May 26, 2023 0.1950 0 +0.02(+8.33%)
May 25, 2023 0.1800 0.1800 0.1800 0.1800 2,000 +0.00(+0.00%)
May 24, 2023 0.1800 0.1800 0.1750 0.1800 15,800 -0.01(-2.70%)
May 19, 2023 0.1850 0 -0.03(-13.95%)
May 18, 2023 0.2150 0.2150 0.2150 0.2150 1,621 +0.03(+16.22%)
May 17, 2023 0.1850 0.1850 0.1850 0.1850 2,500 +0.01(+2.78%)
May 12, 2023 0.1800 0 +0.00(+0.00%)
May 11, 2023 0.1750 0.1800 0.1750 0.1800 10,000 +0.01(+5.88%)
May 09, 2023 0.1700 0 -0.01(-8.11%)
May 08, 2023 0.1800 0.1850 0.1800 0.1850 24,500 -0.03(-13.95%)
May 03, 2023 0.2150 0 +0.01(+4.88%)
May 02, 2023 0.2000 0.2050 0.2000 0.2050 19,500 +0.02(+10.81%)
May 01, 2023 0.1950 0.1950 0.1850 0.1850 12,500 -0.01(-5.13%)
Apr 27, 2023 0.1950 0 -0.01(-2.50%)
Apr 24, 2023 0.2000 0 -0.02(-9.09%)
Apr 21, 2023 0.2050 0.2200 0.2050 0.2200 7,750 +0.00(+0.00%)
Apr 20, 2023 0.2200 0.2200 0.2200 0.2200 9,613 -0.01(-2.22%)
Apr 19, 2023 0.2100 0.2250 0.2100 0.2250 47,500 -0.01(-6.25%)
Apr 17, 2023 0.2400 1 +0.04(+17.07%)
Apr 14, 2023 0.2100 0.2300 0.2050 0.2050 15,000 +0.01(+7.89%)
Apr 13, 2023 0.1900 0.1900 0.1900 0.1900 10,500 +0.01(+5.56%)
Apr 12, 2023 0.1900 0.1950 0.1800 0.1800 108,500 +0.00(+0.00%)
Apr 11, 2023 0.2050 0.2050 0.1800 0.1800 155,949 -0.02(-10.00%)
Apr 06, 2023 0.2000 0 -0.02(-9.09%)
Mar 31, 2023 0.2200 108 +0.03(+15.79%)
Mar 27, 2023 0.1900 0 -0.01(-2.56%)
Mar 24, 2023 0.1750 0.2000 0.1750 0.1950 62,500 +0.02(+8.33%)
Mar 23, 2023 0.1450 0.1800 0.1450 0.1800 70,500 +0.03(+20.00%)
Mar 20, 2023 0.1500 0 +0.00(+0.00%)
Mar 17, 2023 0.1500 0.1500 0.1500 0.1500 4,500 +0.00(+0.00%)
Mar 16, 2023 0.1550 0.1600 0.1500 0.1500 34,005 -0.04(-21.05%)
Mar 15, 2023 0.1500 0.1900 0.1400 0.1900 29,182 +0.04(+26.67%)
Mar 14, 2023 0.1500 0.1500 0.1450 0.1500 28,100 +0.00(+0.00%)
Mar 13, 2023 0.1700 0.1900 0.1500 0.1500 95,686 -0.04(-21.05%)
Mar 08, 2023 0.1900 0 +0.00(+0.00%)
Mar 07, 2023 0.1900 0.1900 0.1900 0.1900 2,462 -0.01(-5.00%)
Mar 03, 2023 0.2000 0 +0.00(+0.00%)
Mar 02, 2023 0.2000 0.2000 0.2000 0.2000 1,000 +0.00(+0.00%)
Feb 28, 2023 0.2000 0 +0.02(+11.11%)
Feb 27, 2023 0.1800 0.1800 0.1800 0.1800 21,800 -0.02(-12.20%)
Feb 24, 2023 0.1800 0.2050 0.1800 0.2050 8,500 +0.02(+10.81%)
Feb 22, 2023 0.1850 191 +0.01(+8.82%)
Feb 21, 2023 0.1850 0.1850 0.1700 0.1700 31,198 -0.01(-5.56%)
Feb 16, 2023 0.1800 0 -0.02(-10.00%)
Feb 14, 2023 0.2000 0 +0.02(+8.11%)
Feb 13, 2023 0.1900 0.2000 0.1850 0.1850 41,000 -0.01(-2.63%)
Feb 10, 2023 0.2050 0.2050 0.1900 0.1900 9,000 -0.03(-13.64%)
Feb 09, 2023 0.1850 0.2200 0.1850 0.2200 45,500 +0.04(+22.22%)
Feb 08, 2023 0.1800 0.1800 0.1800 0.1800 21,560 -0.01(-5.26%)
Feb 07, 2023 0.1850 0.1900 0.1850 0.1900 10,000 -0.01(-2.56%)
Feb 03, 2023 0.1950 0 -0.02(-11.36%)
Feb 02, 2023 0.1900 0.2200 0.1850 0.2200 24,722 +0.04(+18.92%)
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.