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: 3:55 PM EDT, May 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 (%)
May 30, 2014 0.4100 0.4100 0.4100 0.4100 0 -0.04(-7.87%)
May 29, 2014 0.4450 0.4450 0.4450 0.4450 2,835 +0.05(+12.66%)
May 28, 2014 0.4100 0.4200 0.3950 0.3950 102,500 -0.03(-8.14%)
May 27, 2014 0.4200 0.4300 0.4100 0.4300 33,000 +0.01(+2.38%)
May 26, 2014 0.4500 0.4500 0.4200 0.4200 62,400 -0.02(-4.55%)
May 23, 2014 0.4600 0.4600 0.4400 0.4400 54,150 -0.03(-6.38%)
May 22, 2014 0.4600 0.4800 0.4500 0.4700 14,500 +0.02(+4.44%)
May 21, 2014 0.4500 0.4600 0.4400 0.4500 46,100 -0.01(-2.17%)
May 20, 2014 0.4600 0.4700 0.4600 0.4600 18,500 +0.00(+0.00%)
May 16, 2014 0.4600 0.4600 0.4600 0 +0.04(+9.52%)
May 15, 2014 0.4800 0.4850 0.4200 0.4200 258,500 -0.05(-10.64%)
May 14, 2014 0.5000 0.5000 0.4700 0.4700 98,250 -0.02(-3.09%)
May 13, 2014 0.5000 0.5000 0.4750 0.4850 50,250 +0.00(+0.00%)
May 12, 2014 0.5200 0.5200 0.4850 0.4850 61,250 -0.04(-6.73%)
May 09, 2014 0.5200 0.5200 0.5000 0.5200 9,500 +0.03(+6.12%)
May 08, 2014 0.5100 0.5100 0.4900 0.4900 10,000 -0.02(-3.92%)
May 07, 2014 0.5200 0.5200 0.5100 0.5100 45,000 -0.01(-1.92%)
May 06, 2014 0.5400 0.5500 0.5000 0.5200 89,000 -0.02(-3.70%)
May 05, 2014 0.5200 0.5400 0.5200 0.5400 30,000 +0.02(+3.85%)
May 01, 2014 0.5200 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Apr 30, 2014 0.5000 0.5000 0.4900 0.4900 10,000 +0.00(+0.00%)
Apr 28, 2014 0.4900 0.4900 0.4900 0 -0.02(-3.92%)
Apr 25, 2014 0.5200 0.5200 0.5000 0.5100 43,400 +0.01(+2.00%)
Apr 24, 2014 0.5000 0.5000 0.5000 0.5000 16,000 +0.00(+0.00%)
Apr 23, 2014 0.5000 0.5000 0.5000 0.5000 14,500 -0.03(-5.66%)
Apr 22, 2014 0.5200 0.5300 0.5200 0.5300 8,690 +0.04(+8.16%)
Apr 21, 2014 0.5000 0.5000 0.4900 0.4900 30,000 -0.01(-2.00%)
Apr 17, 2014 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 16, 2014 0.5100 0.5100 0.5000 0.5000 13,300 +0.00(+0.00%)
Apr 15, 2014 0.4800 0.5000 0.4800 0.5000 7,000 +0.00(+0.00%)
Apr 10, 2014 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Apr 08, 2014 0.5000 0.5000 0.5000 0 -0.04(-7.41%)
Apr 04, 2014 0.5400 0.5400 0.5400 0 +0.03(+5.88%)
Apr 03, 2014 0.5000 0.5200 0.5000 0.5100 127,000 +0.00(+0.00%)
Apr 02, 2014 0.5000 0.5100 0.5000 0.5100 79,000 +0.00(+0.00%)
Apr 01, 2014 0.5100 0.5100 0.5100 0.5100 8,300 +0.00(+0.00%)
Mar 28, 2014 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Mar 26, 2014 0.5100 0.5100 0.5100 0 +0.01(+2.00%)
Mar 25, 2014 0.5000 0.5000 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 24, 2014 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-3.85%)
Mar 21, 2014 0.5200 0.5200 0.5200 0.5200 10,000 +0.03(+6.12%)
Mar 20, 2014 0.5200 0.5200 0.4900 0.4900 15,590 -0.03(-5.77%)
Mar 19, 2014 0.4900 0.5200 0.4900 0.5200 3,000 +0.04(+8.33%)
Mar 18, 2014 0.5200 0.5200 0.4800 0.4800 19,500 -0.01(-2.04%)
Mar 14, 2014 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Mar 13, 2014 0.4900 0.4900 0.4800 0.4800 45,000 -0.02(-4.00%)
Mar 12, 2014 0.5000 0.5000 0.4850 0.5000 33,000 +0.01(+2.04%)
Mar 11, 2014 0.5000 0.5000 0.4900 0.4900 21,200 -0.01(-2.00%)
Mar 10, 2014 0.5000 0.5000 0.5000 0.5000 25,000 -0.02(-3.85%)
Mar 07, 2014 0.5200 0.5200 0.5200 0.5200 3,000 +0.04(+8.33%)
Mar 06, 2014 0.5000 0.5200 0.4800 0.4800 24,800 -0.02(-4.00%)
Mar 05, 2014 0.5200 0.5200 0.5000 0.5000 31,400 -0.02(-3.85%)
Mar 04, 2014 0.5200 0.5200 0.4600 0.5200 43,000 -0.01(-1.89%)
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.