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

Prosper Gold Corp (TSV: PGX )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 12:40 PM EDT, Jun 14, 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 (%)
Oct 31, 2014 0.0800 0.0850 0.0800 0.0850 110,610 +0.01(+6.25%)
Oct 30, 2014 0.0800 0.0800 0.0800 0.0800 124,000 -0.01(-5.88%)
Oct 29, 2014 0.0800 0.0850 0.0800 0.0850 276,000 +0.01(+6.25%)
Oct 28, 2014 0.0800 0.0800 0.0800 0.0800 28,000 +0.00(+0.00%)
Oct 27, 2014 0.0800 0.0800 0.0800 0.0800 105,500 +0.00(+0.00%)
Oct 24, 2014 0.0700 0.0800 0.0700 0.0800 145,800 +0.01(+14.29%)
Oct 23, 2014 0.0800 0.0800 0.0700 0.0700 295,000 -0.01(-17.65%)
Oct 22, 2014 0.0800 0.0950 0.0800 0.0850 654,620 +0.01(+13.33%)
Oct 21, 2014 0.0750 0.0750 0.0700 0.0750 27,200 +0.00(+0.00%)
Oct 20, 2014 0.0700 0.0750 0.0650 0.0750 27,000 +0.00(+7.14%)
Oct 17, 2014 0.0650 0.0700 0.0650 0.0700 136,000 +0.01(+16.67%)
Oct 15, 2014 0.0600 0.0600 0.0600 0 -0.01(-14.29%)
Oct 14, 2014 0.0650 0.0700 0.0650 0.0700 599,000 -0.00(-6.67%)
Oct 10, 2014 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 09, 2014 0.0750 0.0750 0.0700 0.0700 147,500 +0.00(+0.00%)
Oct 08, 2014 0.0650 0.0800 0.0650 0.0700 1,142,000 +0.01(+16.67%)
Oct 07, 2014 0.0850 0.0900 0.0600 0.0600 1,595,800 -0.02(-25.00%)
Oct 06, 2014 0.0900 0.0950 0.0800 0.0800 309,950 -0.01(-11.11%)
Oct 03, 2014 0.0850 0.0900 0.0850 0.0900 141,600 +0.01(+12.50%)
Oct 02, 2014 0.0900 0.0900 0.0800 0.0800 403,136 -0.01(-11.11%)
Oct 01, 2014 0.0850 0.0900 0.0800 0.0900 212,760 +0.00(+0.00%)
Sep 30, 2014 0.1000 0.1100 0.0700 0.0900 2,207,350 -0.02(-18.18%)
Sep 29, 2014 0.1100 0.1250 0.1000 0.1100 660,028 -0.02(-15.38%)
Sep 26, 2014 0.1200 0.1300 0.1200 0.1300 186,923 +0.00(+0.00%)
Sep 25, 2014 0.1350 0.1400 0.1300 0.1300 138,000 +0.00(+0.00%)
Sep 24, 2014 0.1650 0.1650 0.1300 0.1300 219,687 -0.03(-18.75%)
Sep 23, 2014 0.2200 0.2200 0.1550 0.1600 339,700 -0.09(-36.00%)
Sep 22, 2014 0.2500 0.2500 0.2500 0.2500 24,000 +0.00(+0.00%)
Sep 19, 2014 0.2400 0.2500 0.2300 0.2500 113,500 +0.00(+0.00%)
Sep 18, 2014 0.2300 0.2500 0.2300 0.2500 34,740 +0.02(+8.70%)
Sep 17, 2014 0.2500 0.2500 0.2250 0.2300 122,109 -0.02(-9.80%)
Sep 16, 2014 0.2500 0.2600 0.2400 0.2550 60,000 +0.01(+2.00%)
Sep 15, 2014 0.2700 0.2700 0.2350 0.2500 83,264 -0.01(-3.85%)
Sep 12, 2014 0.2400 0.2700 0.2400 0.2600 319,560 +0.03(+13.04%)
Sep 11, 2014 0.2600 0.2600 0.2300 0.2300 130,560 -0.04(-13.21%)
Sep 10, 2014 0.2600 0.2650 0.2500 0.2650 93,200 -0.02(-5.36%)
Sep 09, 2014 0.2600 0.2800 0.2600 0.2800 36,344 +0.02(+7.69%)
Sep 08, 2014 0.2700 0.2700 0.2600 0.2600 58,800 +0.00(+0.00%)
Sep 05, 2014 0.2700 0.2800 0.2600 0.2600 51,999 -0.03(-10.34%)
Sep 03, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Sep 02, 2014 0.3000 0.3000 0.2800 0.2800 88,300 -0.01(-3.45%)
Aug 29, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 28, 2014 0.2700 0.2800 0.2600 0.2800 103,500 +0.03(+9.80%)
Aug 27, 2014 0.2600 0.2600 0.2550 0.2550 59,000 -0.01(-1.92%)
Aug 26, 2014 0.2900 0.2900 0.2600 0.2600 124,000 -0.05(-17.46%)
Aug 25, 2014 0.2900 0.3150 0.2900 0.3150 20,800 +0.04(+16.67%)
Aug 22, 2014 0.2900 0.2900 0.2700 0.2700 152,700 -0.02(-6.90%)
Aug 21, 2014 0.3100 0.3100 0.2900 0.2900 6,596 -0.02(-6.45%)
Aug 20, 2014 0.3100 0.3100 0.3100 0.3100 3,400 +0.00(+0.00%)
Aug 19, 2014 0.2850 0.3100 0.2850 0.3100 38,000 +0.03(+8.77%)
Aug 18, 2014 0.2850 0.2850 97,300 -0.04(-12.31%)
Aug 15, 2014 0.3250 0.3250 0.3250 0.3250 3,000 +0.00(+0.00%)
Aug 14, 2014 0.3500 0.3500 0.3100 0.3250 169,000 -0.02(-7.14%)
Aug 13, 2014 0.3650 0.3650 0.3500 0.3500 33,905 -0.02(-5.41%)
Aug 11, 2014 0.3700 0 +0.02(+5.71%)
Aug 08, 2014 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Aug 07, 2014 0.3500 0.3500 0.3500 0.3500 42,000 +0.00(+0.00%)
Aug 06, 2014 0.3500 0.3500 0.3500 0.3500 3,000 -0.02(-5.41%)
Aug 05, 2014 0.3500 0.3700 0.3300 0.3700 58,500 +0.02(+5.71%)
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.