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

Prosper Gold Corp (TSV: PGX )

0.1150 -0.0050 (-4.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 3, 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 (%)
Nov 30, 2021 0.6800 0.6800 0.6300 0.6300 23,453 -0.05(-7.35%)
Nov 29, 2021 0.6600 0.6800 0.6600 0.6800 13,120 +0.01(+1.49%)
Nov 26, 2021 0.6900 0.6900 0.6700 0.6700 19,310 -0.03(-4.29%)
Nov 25, 2021 0.7100 0.7100 0.7000 0.7000 10,000 -0.02(-2.78%)
Nov 23, 2021 0.7200 0.7200 0.7200 1 -0.02(-2.70%)
Nov 22, 2021 0.7200 0.7400 0.7100 0.7400 22,659 +0.02(+2.78%)
Nov 19, 2021 0.7300 0.7400 0.7200 0.7200 29,355 -0.01(-1.37%)
Nov 18, 2021 0.7200 0.7300 0.7100 0.7300 9,500 +0.00(+0.00%)
Nov 17, 2021 0.7300 0.7300 0.7300 0.7300 4,820 -0.01(-1.35%)
Nov 16, 2021 0.6900 0.7400 0.6900 0.7400 10,535 +0.06(+8.82%)
Nov 15, 2021 0.6900 0.6900 0.6800 0.6800 7,417 +0.01(+1.49%)
Nov 12, 2021 0.6900 0.6900 0.6700 0.6700 7,706 -0.03(-4.29%)
Nov 11, 2021 0.7000 0.7000 0.7000 0.7000 9,206 +0.03(+4.48%)
Nov 09, 2021 0.6600 0.6700 0.6600 0.6700 29,000 +0.01(+1.52%)
Nov 08, 2021 0.6500 0.6600 0.6400 0.6600 16,560 +0.03(+4.76%)
Nov 05, 2021 0.6500 0.6500 0.6300 0.6300 14,607 -0.01(-1.56%)
Nov 04, 2021 0.6300 0.6500 0.6200 0.6400 19,372 -0.01(-1.54%)
Nov 03, 2021 0.6100 0.6600 0.6100 0.6500 48,986 +0.03(+4.84%)
Nov 02, 2021 0.6200 0.6200 0.6200 0.6200 35,350 +0.00(+0.00%)
Nov 01, 2021 0.6900 0.6700 0.6200 0.6200 37,944 -0.05(-7.46%)
Oct 29, 2021 0.6600 0.7000 0.6400 0.6700 28,452 +0.01(+1.52%)
Oct 28, 2021 0.6600 0.6900 0.6600 0.6600 18,380 +0.02(+3.13%)
Oct 27, 2021 0.6900 0.6900 0.6200 0.6400 33,223 -0.05(-7.25%)
Oct 26, 2021 0.7600 0.6900 65,436 -0.05(-6.76%)
Oct 25, 2021 0.7900 0.8000 0.7400 0.7400 98,170 -0.03(-3.90%)
Oct 22, 2021 0.7400 0.8000 0.7400 0.7700 55,848 +0.03(+4.05%)
Oct 21, 2021 0.7900 0.8000 0.6900 0.7400 154,694 -0.03(-3.90%)
Oct 20, 2021 1.000 1.070 0.7000 0.7700 651,302 -0.46(-37.40%)
Oct 19, 2021 1.210 1.260 1.210 1.230 25,057 -0.03(-2.38%)
Oct 18, 2021 1.270 1.300 1.260 1.260 17,663 -0.01(-0.79%)
Oct 15, 2021 1.320 1.320 1.250 1.270 5,442 -0.05(-3.79%)
Oct 14, 2021 1.300 1.340 1.210 1.320 4,438 -0.02(-1.49%)
Oct 13, 2021 1.380 1.400 1.340 1.340 22,302 -0.08(-5.63%)
Oct 12, 2021 1.450 1.450 1.400 1.420 8,840 -0.03(-2.07%)
Oct 08, 2021 1.450 1.450 1.450 0 +0.07(+5.07%)
Oct 07, 2021 1.400 1.450 1.380 1.380 46,425 -0.02(-1.43%)
Oct 06, 2021 1.440 1.450 1.400 1.400 2,900 -0.04(-2.78%)
Oct 05, 2021 1.430 1.530 1.410 1.440 16,700 -0.07(-4.64%)
Oct 04, 2021 1.490 1.560 1.450 1.510 32,082 +0.14(+10.22%)
Oct 01, 2021 1.550 1.570 1.370 1.370 30,660 -0.16(-10.46%)
Sep 30, 2021 1.650 1.650 1.470 1.530 89,450 -0.05(-3.16%)
Sep 29, 2021 1.420 1.650 1.420 1.580 171,420 +0.13(+8.97%)
Sep 28, 2021 1.390 1.450 1.350 1.450 68,797 +0.05(+3.57%)
Sep 27, 2021 1.300 1.400 1.240 1.400 102,300 +0.05(+3.70%)
Sep 24, 2021 1.420 1.430 1.340 1.350 55,905 -0.04(-2.88%)
Sep 23, 2021 1.360 1.390 1.300 1.390 47,177 +0.09(+6.92%)
Sep 22, 2021 1.300 1.300 1.250 1.300 34,919 +0.03(+2.36%)
Sep 21, 2021 1.210 1.300 1.210 1.270 42,809 +0.02(+1.60%)
Sep 20, 2021 1.330 1.330 1.180 1.250 27,349 -0.04(-3.10%)
Sep 17, 2021 1.300 1.300 1.280 1.290 81,000 +0.00(+0.00%)
Sep 16, 2021 1.220 1.290 1.220 1.290 20,833 -0.06(-4.44%)
Sep 15, 2021 1.280 1.360 1.280 1.350 29,725 +0.04(+3.05%)
Sep 14, 2021 1.370 1.370 1.310 1.310 1,535 +0.00(+0.00%)
Sep 13, 2021 1.360 1.360 1.310 1.310 15,600 -0.05(-3.68%)
Sep 10, 2021 1.350 1.370 1.350 1.360 12,920 +0.01(+0.74%)
Sep 09, 2021 1.400 1.400 1.350 1.350 57,076 -0.02(-1.46%)
Sep 08, 2021 1.360 1.390 1.340 1.370 27,400 +0.04(+3.01%)
Sep 07, 2021 1.440 1.440 1.330 1.330 26,871 -0.12(-8.28%)
Sep 03, 2021 1.450 1.450 1.450 0 +0.09(+6.62%)
Sep 02, 2021 1.350 1.360 1.330 1.360 40,093 +0.00(+0.00%)
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.