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

Prosper Gold Corp (TSV: PGX )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
May 31, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 30, 2019 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
May 24, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 23, 2019 0.0650 0.0650 0.0650 0.0650 47,500 +0.00(+0.00%)
May 22, 2019 0.0650 0.0650 0.0600 0.0650 132,500 +0.01(+8.33%)
May 21, 2019 0.0650 0.0650 0.0600 0.0600 15,350 -0.01(-7.69%)
May 17, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 16, 2019 0.0700 0.0700 0.0600 0.0650 129,850 -0.01(-7.14%)
May 15, 2019 0.0700 0.0700 0.0700 0.0700 12,000 +0.00(+0.00%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
May 10, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 09, 2019 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
May 08, 2019 0.0800 0.0800 0.0600 0.0650 98,999 +0.00(+0.00%)
May 07, 2019 0.0700 0.0700 0.0650 0.0650 26,900 -0.01(-7.14%)
May 06, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
May 03, 2019 0.0750 0.0750 0.0650 0.0700 26,100 +0.00(+0.00%)
May 02, 2019 0.0700 0.0700 0.0700 900 +0.00(+0.00%)
May 01, 2019 0.0700 0.0700 0.0700 0.0700 27,000 -0.01(-12.50%)
Apr 30, 2019 0.0750 0.0800 0.0750 0.0800 11,200 +0.01(+14.29%)
Apr 29, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-12.50%)
Apr 26, 2019 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Apr 25, 2019 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Apr 24, 2019 0.0700 0.0750 0.0700 0.0750 45,000 -0.01(-6.25%)
Apr 23, 2019 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Apr 22, 2019 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Apr 17, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Apr 16, 2019 0.0700 0.0800 0.0700 0.0800 23,000 +0.01(+6.67%)
Apr 15, 2019 0.0700 0.0750 0.0700 0.0750 75,000 +0.00(+7.14%)
Apr 12, 2019 0.0700 0.0700 0.0700 0.0700 10,800 -0.00(-6.67%)
Apr 11, 2019 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Apr 09, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 08, 2019 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+0.00%)
Apr 05, 2019 0.0750 0.0750 0.0700 0.0750 101,232 +0.00(+7.14%)
Apr 04, 2019 0.0700 0.0700 0.0700 0.0700 13,000 -0.01(-12.50%)
Apr 03, 2019 0.0750 0.0800 0.0750 0.0800 30,000 +0.01(+14.29%)
Apr 02, 2019 0.0750 0.0750 0.0700 0.0700 83,999 +0.00(+0.00%)
Apr 01, 2019 0.0700 0.0700 0.0700 0.0700 41,500 -0.01(-12.50%)
Mar 29, 2019 0.0750 0.0800 0.0750 0.0800 35,000 +0.01(+6.67%)
Mar 28, 2019 0.0750 0.0750 0.0700 0.0750 216,200 -0.01(-11.76%)
Mar 27, 2019 0.0850 0.0850 0.0850 0.0850 4,000 +0.01(+6.25%)
Mar 26, 2019 0.0800 0.0800 0.0750 0.0800 135,000 -0.01(-5.88%)
Mar 25, 2019 0.0850 0.0850 0.0850 0.0850 27,000 +0.00(+0.00%)
Mar 22, 2019 0.0850 0.0850 0.0850 0.0850 40,250 -0.00(-5.56%)
Mar 21, 2019 0.0850 0.1000 0.0850 0.0900 65,892 +0.00(+0.00%)
Mar 20, 2019 0.0900 0.0900 0.0900 0.0900 6,300 +0.00(+0.00%)
Mar 19, 2019 0.0950 0.0950 0.0900 0.0900 60,500 -0.01(-10.00%)
Mar 18, 2019 0.0900 0.1000 0.0900 0.1000 69,000 +0.01(+11.11%)
Mar 15, 2019 0.0900 0.0900 0.0850 0.0900 43,000 -0.01(-10.00%)
Mar 13, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 12, 2019 0.1000 0.1000 0.0900 0.1000 238,857 +0.01(+11.11%)
Mar 11, 2019 0.0950 0.1000 0.0900 0.0900 25,250 +0.00(+0.00%)
Mar 08, 2019 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Mar 07, 2019 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Mar 06, 2019 0.1000 0.1000 0.0900 0.0900 41,349 -0.02(-18.18%)
Mar 05, 2019 0.0950 0.1100 0.0950 0.1100 57,500 +0.01(+10.00%)
Feb 28, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 26, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Feb 25, 2019 0.1000 0.1000 0.1000 0.1000 32,000 +0.00(+0.00%)
Feb 22, 2019 0.1000 0.1000 0.1000 0.1000 7,000 -0.01(-9.09%)
Feb 21, 2019 0.1050 0.1100 0.1050 0.1100 36,500 +0.01(+15.79%)
Feb 20, 2019 0.1000 0.1000 0.0950 0.0950 17,930 -0.01(-5.00%)
Feb 19, 2019 0.1000 0.1000 0.1000 0.1000 1,600 +0.01(+11.11%)
Feb 15, 2019 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Feb 14, 2019 0.0900 0.1000 0.0900 0.1000 45,900 +0.01(+17.65%)
Feb 12, 2019 0.0850 0.0850 0.0850 0 -0.02(-22.73%)
Feb 11, 2019 0.1100 0.1100 0.1100 0.1100 28,500 +0.00(+0.00%)
Feb 07, 2019 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 06, 2019 0.1050 0.1050 0.0950 0.1050 41,000 +0.00(+0.00%)
Feb 05, 2019 0.1000 0.1050 0.1000 0.1050 10,700 +0.00(+5.00%)
Feb 04, 2019 0.0950 0.1000 0.0950 0.1000 39,200 +0.01(+5.26%)
Feb 01, 2019 0.0950 0.0950 0.0950 0.0950 11,400 +0.01(+5.56%)
Jan 31, 2019 0.0900 0.1050 0.0900 0.0900 249,412 -0.02(-18.18%)
Jan 30, 2019 0.1150 0.1150 0.1000 0.1100 55,000 -0.01(-8.33%)
Jan 29, 2019 0.1150 0.1300 0.1150 0.1200 43,500 -0.01(-7.69%)
Jan 28, 2019 0.1250 0.1300 0.1250 0.1300 14,500 +0.00(+0.00%)
Jan 25, 2019 0.1250 0.1300 0.1250 0.1300 53,500 +0.01(+8.33%)
Jan 24, 2019 0.1150 0.1200 0.1150 0.1200 14,900 -0.02(-11.11%)
Jan 23, 2019 0.1400 0.1400 0.1350 0.1350 97,950 -0.01(-3.57%)
Jan 21, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jan 18, 2019 0.1400 0.1400 0.1350 0.1400 75,000 -0.01(-6.67%)
Jan 17, 2019 0.1500 0.1500 0.1500 0.1500 9,000 +0.01(+7.14%)
Jan 16, 2019 0.1400 0.1500 0.1400 0.1400 33,250 -0.01(-6.67%)
Jan 15, 2019 0.1800 0.1800 0.1500 0.1500 280,284 -0.03(-16.67%)
Jan 14, 2019 0.1600 0.1800 0.1600 0.1800 164,000 +0.03(+20.00%)
Jan 11, 2019 0.1450 0.1500 0.1450 0.1500 70,000 +0.01(+3.45%)
Jan 10, 2019 0.1450 0.1450 0.1450 0.1450 3,500 +0.00(+0.00%)
Jan 09, 2019 0.1400 0.1450 0.1400 0.1450 78,500 +0.00(+0.00%)
Jan 08, 2019 0.1400 0.1450 0.1400 0.1450 101,700 +0.00(+3.57%)
Jan 07, 2019 0.1350 0.1400 0.1350 0.1400 137,500 +0.01(+7.69%)
Jan 04, 2019 0.1200 0.1300 0.1200 0.1300 60,501 -0.01(-7.14%)
Jan 03, 2019 0.1150 0.1400 0.1150 0.1400 74,990 +0.01(+7.69%)
Jan 02, 2019 0.1300 0.1500 0.1300 0.1300 385,950 +0.00(+0.00%)
Dec 31, 2018 0.1300 0.1300 0.1300 0 +0.03(+30.00%)
Dec 28, 2018 0.1000 0.1000 0.1000 0.1000 1,263 -0.00(-4.76%)
Dec 27, 2018 0.1000 0.1050 0.1000 0.1050 87,500 +0.00(+5.00%)
Dec 24, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 21, 2018 0.1050 0.1050 0.0950 0.1000 112,500 +0.00(+0.00%)
Dec 18, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Dec 17, 2018 0.0950 0.1050 0.0950 0.1050 50,000 +0.01(+10.53%)
Dec 13, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Dec 12, 2018 0.0950 0.1000 0.0950 0.1000 23,000 +0.00(+0.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 34,550 +0.00(+0.00%)
Dec 10, 2018 0.0900 0.1000 0.0900 0.1000 37,500 +0.01(+5.26%)
Dec 07, 2018 0.0950 0.0950 0.0950 0.0950 7,600 +0.00(+0.00%)
Dec 06, 2018 0.0950 0.0950 0.0900 0.0950 19,500 +0.01(+5.56%)
Dec 05, 2018 0.0900 0.0900 0.0900 0.0900 5,350 +0.00(+0.00%)
Dec 03, 2018 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Nov 30, 2018 0.1000 0.1000 0.1000 0.1000 188,500 +0.00(+0.00%)
Nov 29, 2018 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+11.11%)
Nov 28, 2018 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Nov 27, 2018 0.0900 0.0900 0.0900 0.0900 54,000 -0.01(-10.00%)
Nov 26, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
Nov 23, 2018 0.1000 0.1000 0.0900 0.0900 34,000 +0.00(+0.00%)
Nov 22, 2018 0.0950 0.0950 0.0900 0.0900 47,000 -0.01(-10.00%)
Nov 21, 2018 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Nov 20, 2018 0.1000 0.1000 0.1000 0.1000 6,000 +0.01(+17.65%)
Nov 19, 2018 0.0950 0.0950 0.0850 0.0850 12,500 +0.00(+0.00%)
Nov 16, 2018 0.0950 0.0950 0.0850 0.0850 217,300 -0.01(-10.53%)
Nov 15, 2018 0.1000 0.1000 0.0950 0.0950 197,500 -0.01(-5.00%)
Nov 14, 2018 0.1150 0.1200 0.1000 0.1000 250,000 -0.01(-13.04%)
Nov 13, 2018 0.1100 0.1200 0.1050 0.1150 190,500 +0.00(+0.00%)
Nov 12, 2018 0.1200 0.1200 0.1100 0.1150 122,000 +0.01(+4.55%)
Nov 09, 2018 0.1100 0.1100 0.1050 0.1100 174,500 +0.00(+0.00%)
Nov 08, 2018 0.1050 0.1150 0.1000 0.1100 394,275 +0.01(+4.76%)
Nov 07, 2018 0.1300 0.1300 0.1000 0.1050 320,122 -0.03(-19.23%)
Nov 06, 2018 0.1000 0.1400 0.1000 0.1300 1,718,551 +0.04(+36.84%)
Nov 05, 2018 0.0650 0.0950 0.0650 0.0950 331,500 +0.03(+46.15%)
Nov 02, 2018 0.0600 0.0650 0.0600 0.0650 41,729 +0.00(+0.00%)
Oct 29, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 26, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Oct 25, 2018 0.0550 0.0550 0.0550 0.0550 32,000 -0.00(-8.33%)
Oct 24, 2018 0.0600 0.0600 0.0600 0.0600 54,000 +0.00(+0.00%)
Oct 23, 2018 0.0600 0.0600 0.0600 0.0600 6,300 +0.00(+0.00%)
Oct 22, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Oct 19, 2018 0.0700 0.0700 0.0600 0.0600 27,000 -0.01(-7.69%)
Oct 17, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 16, 2018 0.0650 0.0650 0.0600 0.0600 2,750 +0.00(+0.00%)
Oct 15, 2018 0.0600 0.0600 0.0550 0.0600 133,000 +0.00(+0.00%)
Oct 12, 2018 0.0650 0.0650 0.0600 0.0600 96,000 +0.00(+0.00%)
Oct 11, 2018 0.0650 0.0650 0.0600 0.0600 169,000 -0.01(-7.69%)
Oct 10, 2018 0.0700 0.0700 0.0600 0.0650 252,057 -0.01(-7.14%)
Oct 09, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Oct 05, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 02, 2018 0.0700 0.0700 0.0650 0.0700 16,000 +0.01(+16.67%)
Oct 01, 2018 0.0650 0.0650 0.0600 0.0600 27,000 -0.01(-14.29%)
Sep 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 24, 2018 0.0750 0.0750 0.0700 0.0700 72,600 +0.00(+0.00%)
Sep 21, 2018 0.0800 0.0800 0.0700 0.0700 80,430 -0.01(-12.50%)
Sep 19, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 18, 2018 0.0900 0.0900 0.0750 0.0750 15,000 -0.01(-6.25%)
Sep 17, 2018 0.0800 0.0850 0.0800 0.0800 38,000 -0.01(-11.11%)
Sep 14, 2018 0.0850 0.0950 0.0850 0.0900 255,500 -0.01(-5.26%)
Sep 13, 2018 0.0950 0.0950 0.0950 0.0950 5,000 +0.01(+5.56%)
Sep 12, 2018 0.0950 0.0950 0.0900 0.0900 54,000 -0.01(-5.26%)
Sep 11, 2018 0.0950 0.0950 0.0950 0.0950 100,500 +0.00(+0.00%)
Sep 10, 2018 0.1100 0.1100 0.0950 0.0950 39,700 -0.01(-5.00%)
Sep 07, 2018 0.1000 0.1000 0.0900 0.1000 136,000 +0.01(+11.11%)
Sep 06, 2018 0.0850 0.1000 0.0850 0.0900 327,300 +0.01(+12.50%)
Sep 05, 2018 0.0800 0.0800 0.0800 0.0800 83,000 +0.01(+6.67%)
Sep 04, 2018 0.0700 0.0800 0.0650 0.0750 158,204 +0.00(+0.00%)
Aug 30, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 28, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0750 0.0650 0.0750 59,000 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0750 0.0700 0.0750 15,000 +0.00(+0.00%)
Aug 23, 2018 0.0800 0.0800 0.0700 0.0750 122,000 -0.01(-6.25%)
Aug 22, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Aug 21, 2018 0.0800 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Aug 20, 2018 0.0800 0.0800 0.0800 500 +0.00(+0.00%)
Aug 15, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 13, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 10, 2018 0.0800 0.0800 0.0800 0.0800 110,000 +0.00(+0.00%)
Aug 09, 2018 0.0800 0.0800 0.0800 0.0800 33,189 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0800 0.0800 0.0800 39,000 +0.00(+0.00%)
Aug 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 02, 2018 0.0800 0.0800 0.0800 0.0800 8,000 -0.01(-5.88%)
Aug 01, 2018 0.0800 0.0850 0.0800 0.0850 41,000 +0.00(+0.00%)
Jul 31, 2018 0.0850 0.0850 0.0850 0.0850 3,900 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0850 0.0850 0.0850 4,000 -0.01(-10.53%)
Jul 27, 2018 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Jul 26, 2018 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Jul 25, 2018 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Jul 24, 2018 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Jul 23, 2018 0.0900 0.0950 0.0850 0.0950 36,000 +0.01(+5.56%)
Jul 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 18, 2018 0.0900 0.0950 0.0850 0.0850 46,000 -0.01(-10.53%)
Jul 17, 2018 0.1000 0.1000 0.0900 0.0950 102,600 +0.01(+5.56%)
Jul 16, 2018 0.0900 0.0900 0.0900 0.0900 28,000 +0.00(+0.00%)
Jul 13, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 12, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jul 11, 2018 0.0900 0.0950 0.0900 0.0900 55,450 -0.01(-10.00%)
Jul 06, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 04, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2018 0.1000 0.1300 0.1000 0.1000 189,000 +0.00(+0.00%)
Jun 27, 2018 0.0950 0.1000 0.0950 0.1000 17,000 +0.00(+0.00%)
Jun 26, 2018 0.1000 0.1000 0.1000 0.1000 10,000 -0.00(-4.76%)
Jun 22, 2018 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jun 21, 2018 0.1050 0.1050 0.1000 0.1000 9,000 -0.00(-4.76%)
Jun 20, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Jun 19, 2018 0.1000 0.1000 0.1000 0.1000 100,000 +0.00(+0.00%)
Jun 18, 2018 0.1050 0.1050 0.1000 0.1000 23,624 -0.00(-4.76%)
Jun 14, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jun 13, 2018 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Jun 08, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jun 07, 2018 0.1050 0.1050 0.1000 0.1000 13,000 +0.00(+0.00%)
Jun 06, 2018 0.1000 0.1000 0.1000 0.1000 7,600 -0.01(-9.09%)
Jun 05, 2018 0.1100 0.1100 0.1100 0.1100 3,430 +0.00(+0.00%)
Jun 04, 2018 0.1100 0.1100 0.1100 0.1100 1,500 +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.