Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prosper Gold Corp (TSV: PGX )

0.1050 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.