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 +0.0050 (+5.00%)
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 (%)
Dec 30, 2016 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Dec 29, 2016 0.1850 0.2050 0.1850 0.2050 26,125 +0.02(+13.89%)
Dec 28, 2016 0.1800 0.1850 0.1750 0.1800 67,351 -0.01(-2.70%)
Dec 23, 2016 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
Dec 22, 2016 0.1900 0.1900 0.1900 0.1900 11,000 +0.02(+11.76%)
Dec 21, 2016 0.1700 0.1700 0.1700 0.1700 55,700 +0.00(+0.00%)
Dec 20, 2016 0.1750 0.1800 0.1700 0.1700 24,000 +0.00(+0.00%)
Dec 19, 2016 0.1700 0.1700 0.1700 0.1700 15,500 +0.00(+0.00%)
Dec 16, 2016 0.1700 0.1700 0.1700 0.1700 7,000 -0.03(-15.00%)
Dec 15, 2016 0.1950 0.2000 0.1700 0.2000 89,000 +0.01(+2.56%)
Dec 14, 2016 0.1950 0.1950 0.1950 0.1950 22,500 +0.01(+2.63%)
Dec 13, 2016 0.1950 0.1950 0.1900 0.1900 18,500 -0.01(-5.00%)
Dec 12, 2016 0.1900 0.2000 0.1900 0.2000 26,000 +0.01(+5.26%)
Dec 09, 2016 0.1900 0.2000 0.1900 0.1900 22,500 -0.01(-5.00%)
Dec 08, 2016 0.2000 0.2000 0.2000 0.2000 20,000 +0.02(+8.11%)
Dec 07, 2016 0.2000 0.2000 0.1850 0.1850 63,000 -0.02(-7.50%)
Dec 06, 2016 0.2000 0.2000 0.2000 0.2000 2,000 +0.01(+5.26%)
Dec 05, 2016 0.1900 0.1950 0.1850 0.1900 29,125 -0.02(-9.52%)
Dec 02, 2016 0.2200 0.2200 0.2000 0.2100 18,500 -0.01(-4.55%)
Dec 01, 2016 0.2000 0.2200 0.1800 0.2200 112,500 +0.01(+4.76%)
Nov 30, 2016 0.2200 0.2200 0.2100 0.2100 63,500 -0.01(-4.55%)
Nov 29, 2016 0.2200 0.2200 0.2200 0.2200 34,400 +0.00(+0.00%)
Nov 28, 2016 0.2100 0.2200 0.1950 0.2200 21,000 +0.02(+10.00%)
Nov 25, 2016 0.2100 0.2100 0.2000 0.2000 32,875 +0.00(+0.00%)
Nov 24, 2016 0.2150 0.2150 0.2000 0.2000 116,617 +0.00(+0.00%)
Nov 23, 2016 0.2150 0.2150 0.2000 0.2000 61,690 -0.00(-2.44%)
Nov 22, 2016 0.2400 0.2400 0.2050 0.2050 30,000 -0.03(-10.87%)
Nov 21, 2016 0.2150 0.2300 0.2150 0.2300 15,300 -0.01(-4.17%)
Nov 18, 2016 0.2100 0.2500 0.2100 0.2400 152,500 +0.02(+9.09%)
Nov 17, 2016 0.2400 0.2400 0.2200 0.2200 22,500 +0.00(+0.00%)
Nov 16, 2016 0.2400 0.2500 0.2200 0.2200 69,112 +0.01(+4.76%)
Nov 15, 2016 0.2000 0.2100 0.2000 0.2100 198,854 +0.02(+10.53%)
Nov 14, 2016 0.2300 0.2300 0.1900 0.1900 109,500 -0.04(-19.15%)
Nov 11, 2016 0.2300 0.2350 0.2250 0.2350 83,000 +0.00(+0.00%)
Nov 10, 2016 0.2500 0.2500 0.2350 0.2350 83,500 -0.02(-7.84%)
Nov 09, 2016 0.2700 0.2700 0.2500 0.2550 52,085 +0.01(+2.00%)
Nov 08, 2016 0.2650 0.2650 0.2500 0.2500 129,800 -0.02(-7.41%)
Nov 07, 2016 0.2750 0.2750 0.2700 0.2700 144,000 -0.01(-1.82%)
Nov 04, 2016 0.2800 0.2800 0.2750 0.2750 25,800 +0.00(+0.00%)
Nov 03, 2016 0.2800 0.2800 0.2750 0.2750 10,000 -0.01(-1.79%)
Nov 02, 2016 0.2800 0.2800 0.2700 0.2800 157,750 +0.00(+0.00%)
Nov 01, 2016 0.2800 0.2800 0.2800 0.2800 18,000 -0.01(-3.45%)
Oct 31, 2016 0.2750 0.2900 0.2600 0.2900 100,500 +0.01(+3.57%)
Oct 28, 2016 0.2800 0.2800 0.2800 0.2800 42,500 +0.01(+3.70%)
Oct 27, 2016 0.2700 0.2900 0.2700 0.2700 46,050 -0.01(-1.82%)
Oct 26, 2016 0.2900 0.2900 0.2750 0.2750 48,023 -0.01(-5.17%)
Oct 25, 2016 0.2750 0.2750 0.2700 0.2900 14,500 +0.00(+0.00%)
Oct 24, 2016 0.2950 0.2950 0.2900 0.2900 11,300 +0.00(+0.00%)
Oct 21, 2016 0.3000 0.3000 0.2700 0.2900 135,028 +0.00(+0.00%)
Oct 20, 2016 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Oct 19, 2016 0.2800 0.3200 0.2800 0.2800 190,500 -0.01(-3.45%)
Oct 18, 2016 0.2800 0.3000 0.2800 0.2900 75,000 +0.01(+3.57%)
Oct 17, 2016 0.3000 0.3000 0.2800 0.2800 61,550 -0.01(-5.08%)
Oct 14, 2016 0.3000 0.3200 0.2950 0.2950 91,000 -0.01(-1.67%)
Oct 13, 2016 0.2900 0.3050 0.2900 0.3000 41,223 +0.02(+7.14%)
Oct 12, 2016 0.3200 0.3200 0.2800 0.2800 151,775 -0.07(-20.00%)
Oct 11, 2016 0.3400 0.3500 0.3350 0.3500 16,650 +0.01(+1.45%)
Oct 07, 2016 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Oct 06, 2016 0.3500 0.3500 0.3100 0.3500 38,700 +0.00(+0.00%)
Oct 05, 2016 0.3550 0.3550 0.3350 0.3500 20,500 +0.01(+2.94%)
Oct 04, 2016 0.3500 0.3800 0.3350 0.3400 155,306 -0.05(-12.82%)
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.