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: 2:50 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 (%)
May 31, 2021 1.780 1.800 1.750 1.750 20,581 +0.00(+0.00%)
May 28, 2021 1.730 1.810 1.700 1.750 89,925 +0.10(+6.06%)
May 27, 2021 1.710 1.730 1.650 1.650 36,932 -0.01(-0.60%)
May 26, 2021 1.700 1.700 1.650 1.660 218,502 -0.02(-1.19%)
May 25, 2021 1.700 1.700 1.590 1.680 144,272 +0.08(+5.00%)
May 21, 2021 1.600 1.600 1.600 0 -0.02(-1.23%)
May 20, 2021 1.630 1.720 1.610 1.620 30,364 +0.02(+1.25%)
May 19, 2021 1.680 1.680 1.600 1.600 7,465 +0.00(+0.00%)
May 18, 2021 1.670 1.690 1.590 1.600 107,605 -0.05(-3.03%)
May 17, 2021 1.700 1.700 1.620 1.650 127,755 -0.04(-2.37%)
May 14, 2021 1.640 1.700 1.640 1.690 9,085 +0.04(+2.42%)
May 13, 2021 1.650 1.670 1.650 1.650 13,504 +0.00(+0.00%)
May 12, 2021 1.690 1.750 1.650 1.650 34,450 +0.04(+2.48%)
May 11, 2021 1.660 1.660 1.550 1.610 16,220 +0.01(+0.63%)
May 10, 2021 1.600 1.630 1.600 1.600 50,210 +0.05(+3.23%)
May 07, 2021 1.480 1.590 1.450 1.550 57,149 +0.04(+2.65%)
May 06, 2021 1.500 1.510 1.390 1.510 95,910 +0.03(+2.03%)
May 05, 2021 1.480 1.500 1.480 1.480 24,700 +0.00(+0.00%)
May 04, 2021 1.510 1.510 1.460 1.480 32,250 -0.02(-1.33%)
May 03, 2021 1.530 1.550 1.500 1.500 56,500 -0.03(-1.96%)
Apr 30, 2021 1.470 1.540 1.440 1.530 65,750 +0.03(+2.00%)
Apr 29, 2021 1.400 1.520 1.380 1.500 108,452 +0.10(+7.14%)
Apr 28, 2021 1.460 1.460 1.400 1.400 139,500 -0.05(-3.45%)
Apr 27, 2021 1.480 1.500 1.450 1.450 71,475 -0.04(-2.68%)
Apr 26, 2021 1.520 1.520 1.450 1.490 50,300 -0.05(-3.25%)
Apr 23, 2021 1.590 1.590 1.500 1.540 134,034 -0.06(-3.75%)
Apr 22, 2021 1.600 1.660 1.570 1.600 113,957 +0.01(+0.63%)
Apr 21, 2021 1.700 1.700 1.590 1.590 77,500 -0.04(-2.45%)
Apr 20, 2021 1.690 1.700 1.630 1.630 38,950 -0.07(-4.12%)
Apr 19, 2021 1.750 1.790 1.650 1.700 53,454 -0.05(-2.86%)
Apr 16, 2021 1.820 1.840 1.750 1.750 34,900 +0.02(+1.16%)
Apr 15, 2021 1.730 1.820 1.680 1.730 122,768 +0.04(+2.37%)
Apr 14, 2021 1.700 1.790 1.670 1.690 70,059 -0.03(-1.74%)
Apr 13, 2021 1.640 1.750 1.640 1.720 141,431 +0.09(+5.52%)
Apr 12, 2021 1.630 1.630 1.500 1.630 37,367 +0.02(+1.24%)
Apr 09, 2021 1.530 1.610 1.530 1.610 9,548 +0.07(+4.55%)
Apr 08, 2021 1.640 1.660 1.520 1.540 22,978 -0.06(-3.75%)
Apr 07, 2021 1.580 1.600 1.570 1.600 32,300 +0.04(+2.56%)
Apr 06, 2021 1.450 1.600 1.450 1.560 86,956 +0.13(+9.09%)
Apr 05, 2021 1.450 1.490 1.430 1.430 51,200 -0.02(-1.38%)
Apr 01, 2021 1.450 1.450 1.450 0 +0.03(+2.11%)
Mar 31, 2021 1.390 1.490 1.390 1.420 35,130 +0.07(+5.19%)
Mar 30, 2021 1.350 1.350 1.350 1.350 37,704 +0.00(+0.00%)
Mar 29, 2021 1.360 1.390 1.350 1.350 17,696 -0.08(-5.59%)
Mar 26, 2021 1.490 1.500 1.420 1.430 6,200 -0.01(-0.69%)
Mar 25, 2021 1.450 1.450 1.440 1.440 4,663 -0.06(-4.00%)
Mar 24, 2021 1.430 1.530 1.430 1.500 10,768 -0.07(-4.46%)
Mar 23, 2021 1.600 1.600 1.500 1.570 24,100 -0.01(-0.63%)
Mar 22, 2021 1.600 1.600 1.560 1.580 17,800 +0.01(+0.64%)
Mar 19, 2021 1.510 1.570 1.500 1.570 14,658 +0.00(+0.00%)
Mar 18, 2021 1.400 1.580 1.390 1.570 55,450 +0.18(+12.95%)
Mar 17, 2021 1.400 1.400 1.340 1.390 16,109 -0.01(-0.71%)
Mar 16, 2021 1.420 1.420 1.360 1.400 3,003 +0.02(+1.45%)
Mar 15, 2021 1.380 1.440 1.380 1.380 81,178 +0.00(+0.00%)
Mar 12, 2021 1.400 1.400 1.360 1.380 15,957 -0.02(-1.43%)
Mar 11, 2021 1.430 1.430 1.370 1.400 54,114 +0.01(+0.72%)
Mar 10, 2021 1.490 1.500 1.390 1.390 46,401 -0.06(-4.14%)
Mar 09, 2021 1.400 1.450 1.340 1.450 34,757 -0.05(-3.33%)
Mar 08, 2021 1.320 1.510 1.320 1.500 17,529 -0.03(-1.96%)
Mar 05, 2021 1.590 1.590 1.400 1.530 3,550 +0.07(+4.79%)
Mar 04, 2021 1.540 1.540 1.300 1.460 110,782 -0.14(-8.75%)
Mar 03, 2021 1.540 1.600 1.540 1.600 38,471 -0.04(-2.44%)
Mar 02, 2021 1.390 1.640 1.340 1.640 34,745 +0.26(+18.84%)
Mar 01, 2021 1.530 1.530 1.380 1.380 36,052 -0.17(-10.97%)
Feb 26, 2021 1.600 1.600 1.490 1.550 74,773 -0.10(-6.06%)
Feb 25, 2021 1.610 1.650 1.610 1.650 43,037 -0.11(-6.25%)
Feb 24, 2021 1.650 1.760 1.600 1.760 61,500 +0.11(+6.67%)
Feb 23, 2021 1.730 1.750 1.600 1.650 121,451 -0.04(-2.37%)
Feb 22, 2021 1.680 1.850 1.640 1.690 68,581 +0.03(+1.81%)
Feb 19, 2021 1.530 1.670 1.530 1.660 90,588 +0.11(+7.10%)
Feb 18, 2021 1.400 1.600 1.400 1.550 104,132 +0.15(+10.71%)
Feb 17, 2021 1.200 1.420 1.200 1.400 72,183 +0.20(+16.67%)
Feb 16, 2021 1.250 1.330 1.180 1.200 549,545 -0.10(-7.69%)
Feb 12, 2021 1.300 1.300 1.300 0 -0.07(-5.11%)
Feb 11, 2021 1.400 1.450 1.260 1.370 69,000 -0.13(-8.67%)
Feb 10, 2021 1.500 1.550 1.480 1.500 31,777 +0.02(+1.35%)
Feb 09, 2021 1.600 1.600 1.450 1.480 8,272 -0.12(-7.50%)
Feb 08, 2021 1.680 1.680 1.580 1.600 13,137 +0.02(+1.27%)
Feb 05, 2021 1.460 1.580 1.450 1.580 42,700 +0.12(+8.22%)
Feb 04, 2021 1.500 1.500 1.460 1.460 3,000 -0.02(-1.35%)
Feb 03, 2021 1.400 1.510 1.400 1.480 39,567 +0.03(+2.07%)
Feb 02, 2021 1.470 1.470 1.440 1.450 26,511 +0.01(+0.69%)
Feb 01, 2021 1.450 1.460 1.440 1.440 14,176 -0.01(-0.69%)
Jan 29, 2021 1.460 1.520 1.420 1.450 25,201 -0.05(-3.33%)
Jan 28, 2021 1.500 1.600 1.450 1.500 6,381 -0.03(-1.96%)
Jan 27, 2021 1.630 1.650 1.480 1.530 11,120 -0.10(-6.13%)
Jan 26, 2021 1.620 1.700 1.550 1.630 9,820 -0.11(-6.32%)
Jan 25, 2021 1.750 1.800 1.610 1.740 41,638 -0.01(-0.57%)
Jan 22, 2021 1.740 1.800 1.660 1.750 16,600 +0.00(+0.00%)
Jan 21, 2021 1.870 1.870 1.750 1.750 3,300 -0.13(-6.91%)
Jan 20, 2021 1.780 1.920 1.780 1.880 40,928 +0.10(+5.62%)
Jan 19, 2021 1.560 1.780 1.530 1.780 57,126 +0.19(+11.95%)
Jan 18, 2021 1.690 1.690 1.580 1.590 29,103 -0.24(-13.11%)
Jan 15, 2021 1.850 1.915 1.670 1.830 39,150 -0.14(-7.11%)
Jan 14, 2021 2.100 2.100 1.970 1.970 31,921 -0.04(-1.99%)
Jan 13, 2021 2.240 2.240 1.900 2.010 58,092 -0.23(-10.27%)
Jan 12, 2021 2.300 2.400 2.240 2.240 61,161 -0.04(-1.75%)
Jan 11, 2021 1.970 2.280 1.970 2.280 27,950 +0.13(+6.05%)
Jan 08, 2021 2.280 2.280 2.080 2.150 138,318 -0.05(-2.27%)
Jan 07, 2021 1.890 2.200 1.890 2.200 169,850 +0.37(+20.22%)
Jan 06, 2021 1.850 1.880 1.800 1.830 35,052 -0.06(-3.17%)
Jan 05, 2021 1.630 2.000 1.630 1.890 84,169 +0.21(+12.50%)
Jan 04, 2021 1.470 1.680 1.450 1.680 68,968 +0.21(+14.29%)
Dec 31, 2020 1.470 1.470 1.470 0 -0.01(-0.68%)
Dec 30, 2020 1.460 1.480 1.430 1.480 31,150 -0.02(-1.33%)
Dec 29, 2020 1.420 1.500 1.350 1.500 60,200 +0.06(+4.17%)
Dec 24, 2020 1.440 1.440 1.440 0 -0.05(-3.36%)
Dec 23, 2020 1.400 1.490 1.400 1.490 34,100 +0.09(+6.43%)
Dec 22, 2020 1.490 1.490 1.300 1.400 31,067 -0.09(-6.04%)
Dec 21, 2020 1.270 1.500 1.250 1.490 167,867 +0.29(+24.17%)
Dec 18, 2020 1.020 1.200 1.000 1.200 39,800 +0.19(+18.81%)
Dec 17, 2020 1.030 1.060 1.000 1.010 121,038 -0.03(-2.88%)
Dec 16, 2020 1.100 1.100 0.9500 1.040 51,200 -0.07(-6.31%)
Dec 15, 2020 1.080 1.110 1.060 1.110 76,450 +0.01(+0.91%)
Dec 14, 2020 1.130 1.130 1.100 1.100 20,000 -0.04(-3.51%)
Dec 11, 2020 1.100 1.150 1.100 1.140 21,199 -0.01(-0.87%)
Dec 10, 2020 1.150 1.150 1.100 1.150 7,400 +0.00(+0.00%)
Dec 09, 2020 1.150 1.190 1.100 1.150 65,230 -0.04(-3.36%)
Dec 08, 2020 1.200 1.200 1.100 1.190 56,932 +0.12(+11.21%)
Dec 07, 2020 1.070 1.200 1.050 1.070 44,077 +0.02(+1.90%)
Dec 04, 2020 1.140 1.150 1.050 1.050 32,613 -0.15(-12.50%)
Dec 03, 2020 1.240 1.340 1.050 1.200 87,590 +0.05(+4.35%)
Dec 02, 2020 1.060 1.300 1.060 1.150 97,333 +0.14(+13.86%)
Dec 01, 2020 0.7500 1.070 0.7500 1.010 184,506 +0.29(+40.28%)
Nov 30, 2020 0.6700 0.7200 0.6700 0.7200 47,060 +0.05(+7.46%)
Nov 27, 2020 0.6900 0.6900 0.6700 0.6700 9,600 +0.00(+0.00%)
Nov 26, 2020 0.7000 0.7000 0.6700 0.6700 17,500 -0.02(-2.90%)
Nov 25, 2020 0.6600 0.7000 0.6600 0.6900 14,500 +0.03(+4.55%)
Nov 24, 2020 0.6600 0.6600 0.6600 0.6600 500 -0.04(-5.71%)
Nov 23, 2020 0.7000 0.7000 0.7000 0.7000 2,000 +0.03(+4.48%)
Nov 20, 2020 0.5800 0.7200 0.5800 0.6700 17,438 +0.12(+21.82%)
Nov 19, 2020 0.5500 0.5500 0.5500 0.5500 6,000 +0.00(+0.00%)
Nov 18, 2020 0.5100 0.5500 0.5100 0.5500 37,500 +0.04(+7.84%)
Nov 17, 2020 0.5100 0.5100 0.5100 100 +0.00(+0.00%)
Nov 16, 2020 0.5100 0.5100 0.5100 0.5100 500 +0.01(+2.00%)
Nov 13, 2020 0.5300 0.5300 0.5000 0.5000 6,100 -0.05(-9.09%)
Nov 09, 2020 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Nov 05, 2020 0.5500 0.5500 0.5500 0 +0.02(+3.77%)
Nov 03, 2020 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Nov 02, 2020 0.5500 0.5500 0.5300 0.5300 4,000 -0.08(-13.11%)
Oct 23, 2020 0.6100 0.6100 0.6100 0 +0.06(+10.91%)
Oct 22, 2020 0.5600 0.5600 0.5500 0.5500 47,013 -0.03(-5.17%)
Oct 21, 2020 0.5800 0.5800 0.5800 0.5800 18,000 +0.00(+0.00%)
Oct 20, 2020 0.5900 0.5900 0.5800 0.5800 8,500 -0.03(-4.92%)
Oct 19, 2020 0.6000 0.6100 0.5900 0.6100 10,499 +0.01(+1.67%)
Oct 16, 2020 0.6000 0.6000 0.6000 0.6000 5,299 +0.00(+0.00%)
Oct 15, 2020 0.5500 0.6000 0.5500 0.6000 8,500 -0.01(-1.64%)
Oct 13, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 09, 2020 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Oct 07, 2020 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
Oct 06, 2020 0.6000 0.6000 0.6000 0.6000 2,000 +0.00(+0.00%)
Oct 05, 2020 0.6300 0.6300 0.6000 0.6000 9,500 -0.05(-7.69%)
Oct 02, 2020 0.6500 0.6500 0.6500 0.6500 900 -0.01(-1.52%)
Sep 30, 2020 0.6600 0.6600 0.6600 0 +0.01(+1.54%)
Sep 29, 2020 0.6200 0.6500 0.6200 0.6500 5,800 +0.03(+4.84%)
Sep 28, 2020 0.6200 0.6200 0.6200 0.6200 500 +0.01(+1.64%)
Sep 25, 2020 0.6300 0.6500 0.6100 0.6100 21,500 -0.05(-7.58%)
Sep 24, 2020 0.6700 0.6700 0.6600 0.6600 7,000 +0.02(+3.13%)
Sep 23, 2020 0.6500 0.6500 0.6100 0.6400 21,846 -0.04(-5.88%)
Sep 21, 2020 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Sep 18, 2020 0.6900 0.6900 0.6900 0.6900 4,000 +0.02(+2.99%)
Sep 17, 2020 0.6200 0.6700 0.6200 0.6700 18,215 +0.06(+9.84%)
Sep 16, 2020 0.6700 0.6800 0.6100 0.6100 20,050 -0.06(-8.96%)
Sep 15, 2020 0.6900 0.7000 0.6700 0.6700 21,000 -0.03(-4.29%)
Sep 14, 2020 0.7000 0.7000 0.7000 2 +0.00(+0.00%)
Sep 11, 2020 0.7000 0.7000 0.7000 0.7000 2,200 -0.07(-9.09%)
Sep 10, 2020 0.7700 0.7700 0.7700 0.7700 1,019 +0.00(+0.00%)
Sep 09, 2020 0.7700 0.7700 0.7300 0.7700 15,500 +0.10(+14.93%)
Sep 08, 2020 0.6500 0.6700 0.6000 0.6700 15,617 +0.60(+930.77%)
Sep 04, 2020 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 03, 2020 0.0750 0.0750 0.0700 0.0700 650,000 +0.00(+0.00%)
Sep 02, 2020 0.0750 0.0750 0.0700 0.0700 220,000 +0.00(+0.00%)
Sep 01, 2020 0.0750 0.0800 0.0650 0.0700 510,000 -0.00(-6.67%)
Aug 31, 2020 0.0800 0.0800 0.0750 0.0750 50,433 -0.01(-6.25%)
Aug 28, 2020 0.0800 0.0800 0.0700 0.0800 315,000 +0.00(+0.00%)
Aug 27, 2020 0.0850 0.0850 0.0800 0.0800 165,000 -0.01(-5.88%)
Aug 26, 2020 0.0700 0.0850 0.0700 0.0850 1,137,500 +0.01(+21.43%)
Aug 25, 2020 0.0700 0.0700 0.0700 0.0700 215,615 +0.01(+7.69%)
Aug 24, 2020 0.0800 0.0800 0.0650 0.0650 374,600 -0.01(-13.33%)
Aug 21, 2020 0.0750 0.0800 0.0700 0.0750 746,100 +0.00(+0.00%)
Aug 20, 2020 0.0800 0.0800 0.0700 0.0750 473,500 +0.00(+7.14%)
Aug 19, 2020 0.0650 0.0800 0.0650 0.0700 1,234,250 +0.01(+7.69%)
Aug 18, 2020 0.0650 0.0750 0.0600 0.0650 613,000 +0.01(+8.33%)
Aug 17, 2020 0.0650 0.0650 0.0600 0.0600 357,000 -0.01(-7.69%)
Aug 14, 2020 0.0700 0.0750 0.0650 0.0650 453,000 -0.01(-7.14%)
Aug 13, 2020 0.0650 0.0800 0.0650 0.0700 692,500 +0.01(+7.69%)
Aug 12, 2020 0.0650 0.0650 0.0650 0.0650 530,000 +0.00(+0.00%)
Aug 11, 2020 0.0600 0.0650 0.0550 0.0650 3,135,799 +0.00(+0.00%)
Aug 07, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 06, 2020 0.0600 0.0650 0.0600 0.0650 292,665 +0.01(+8.33%)
Aug 05, 2020 0.0550 0.0600 0.0550 0.0600 116,000 +0.00(+0.00%)
Aug 04, 2020 0.0600 0.0600 0.0550 0.0600 338,000 +0.00(+9.09%)
Jul 31, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 30, 2020 0.0550 0.0600 0.0550 0.0600 29,000 +0.00(+9.09%)
Jul 29, 2020 0.0500 0.0550 0.0500 0.0550 116,500 +0.00(+0.00%)
Jul 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 24, 2020 0.0500 0.0500 0.0500 0.0500 207,001 +0.00(+0.00%)
Jul 23, 2020 0.0500 0.0500 0.0500 0.0500 811,999 -0.01(-16.67%)
Jul 22, 2020 0.0600 0.0600 0.0600 0.0600 40,000 +0.00(+0.00%)
Jul 21, 2020 0.0500 0.0600 0.0500 0.0600 43,000 +0.01(+20.00%)
Jul 20, 2020 0.0500 0.0500 0.0500 0.0500 511,500 +0.00(+0.00%)
Jul 16, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 14, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 13, 2020 0.0500 0.0500 0.0500 0.0500 325,000 +0.00(+0.00%)
Jul 10, 2020 0.0500 0.0500 0.0500 0.0500 155,000 -0.00(-9.09%)
Jul 09, 2020 0.0500 0.0550 0.0500 0.0550 89,046 +0.00(+10.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 06, 2020 0.0550 0.0550 0.0500 0.0500 362,434 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0500 0.0500 200 +0.00(+0.00%)
Jul 02, 2020 0.0500 0.0500 0.0500 0.0500 58,000 +0.00(+0.00%)
Jun 30, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 29, 2020 0.0450 0.0450 0.0450 0.0450 841,000 +0.00(+0.00%)
Jun 23, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 22, 2020 0.0400 0.0400 0.0400 0.0400 45,000 -0.00(-11.11%)
Jun 19, 2020 0.0450 0.0450 0.0450 0.0450 38,000 +0.00(+0.00%)
Jun 16, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 12, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jun 11, 2020 0.0450 0.0450 0.0450 0.0450 193,000 +0.00(+12.50%)
Jun 10, 2020 0.0400 0.0400 0.0400 0.0400 10,100 +0.00(+0.00%)
Jun 09, 2020 0.0400 0.0400 0.0400 0.0400 169,500 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0450 0.0400 0.0400 25,000 -0.00(-11.11%)
Jun 05, 2020 0.0450 0.0450 0.0450 0.0450 37,000 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 6,000 +0.00(+0.00%)
Jun 03, 2020 0.0450 0.0500 0.0450 0.0450 101,000 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0500 0.0450 0.0450 282,000 -0.01(-10.00%)
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.