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, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
May 27, 2016 0.2700 0.2700 0.2500 0.2500 27,000 +0.00(+0.00%)
May 26, 2016 0.2400 0.2500 0.2400 0.2500 63,725 +0.01(+4.17%)
May 25, 2016 0.2650 0.2650 0.2400 0.2400 72,200 -0.04(-14.29%)
May 24, 2016 0.2800 0.2800 0.2800 0.2800 500 +0.00(+0.00%)
May 20, 2016 0.2800 0.2800 0.2800 0 +0.05(+21.74%)
May 19, 2016 0.2500 0.2500 0.2300 0.2300 55,000 -0.02(-8.00%)
May 18, 2016 0.2500 0.2500 0.2500 0.2500 5,000 +0.00(+0.00%)
May 17, 2016 0.2500 0.2500 0.2500 0.2500 27,420 +0.02(+8.70%)
May 16, 2016 0.2350 0.2350 0.2300 0.2300 17,000 +0.00(+0.00%)
May 13, 2016 0.2400 0.2400 0.2300 0.2300 10,000 -0.03(-11.54%)
May 12, 2016 0.2700 0.2700 0.2600 0.2600 13,000 +0.01(+4.00%)
May 11, 2016 0.2550 0.2650 0.2500 0.2500 105,300 -0.03(-12.28%)
May 10, 2016 0.2550 0.2850 0.2550 0.2850 27,800 +0.02(+9.62%)
May 09, 2016 0.2600 0.2600 0.2600 0.2600 5,000 -0.01(-1.89%)
May 05, 2016 0.2650 0.2650 0.2650 200 -0.01(-1.85%)
May 04, 2016 0.2850 0.2850 0.2700 0.2700 20,000 +0.01(+3.85%)
May 02, 2016 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
Apr 29, 2016 0.2750 0.3050 0.2750 0.2900 44,500 -0.01(-3.33%)
Apr 28, 2016 0.2800 0.3000 0.2800 0.3000 10,000 -0.01(-1.64%)
Apr 27, 2016 0.3000 0.3050 0.3000 0.3050 17,000 +0.02(+5.17%)
Apr 26, 2016 0.3050 0.3100 0.2900 0.2900 26,100 +0.00(+0.00%)
Apr 25, 2016 0.2650 0.2900 0.2650 0.2900 67,500 +0.02(+9.43%)
Apr 22, 2016 0.2800 0.2800 0.2650 0.2650 95,060 -0.02(-5.36%)
Apr 21, 2016 0.3150 0.3150 0.2750 0.2800 57,455 -0.04(-12.50%)
Apr 20, 2016 0.3200 0.3200 0.3200 0.3200 11,628 +0.00(+0.00%)
Apr 19, 2016 0.2850 0.3350 0.2850 0.3200 117,048 +0.04(+14.29%)
Apr 18, 2016 0.2750 0.2800 0.2750 0.2800 86,500 +0.01(+1.82%)
Apr 15, 2016 0.2650 0.2750 0.2650 0.2750 99,000 +0.02(+5.77%)
Apr 14, 2016 0.2500 0.2750 0.2500 0.2600 43,500 +0.01(+4.00%)
Apr 13, 2016 0.2550 0.2700 0.2500 0.2500 52,450 -0.01(-3.85%)
Apr 12, 2016 0.2400 0.2750 0.2350 0.2600 89,590 +0.02(+8.33%)
Apr 11, 2016 0.1900 0.3600 0.1900 0.2400 160,250 +0.04(+20.00%)
Apr 08, 2016 0.1850 0.2000 0.1850 0.2000 7,000 +0.02(+8.11%)
Apr 07, 2016 0.1750 0.1850 0.1700 0.1850 21,440 +0.01(+8.82%)
Apr 06, 2016 0.1700 0.1700 0.1700 0.1700 135,000 +0.00(+0.00%)
Apr 05, 2016 0.2000 0.2000 0.1700 0.1700 8,000 +0.00(+0.00%)
Apr 04, 2016 0.1800 0.1800 0.1700 0.1700 254,150 -0.04(-20.93%)
Apr 01, 2016 0.2150 0.2150 0.2150 0.2150 26,000 +0.01(+7.50%)
Mar 31, 2016 0.2000 0.2000 0.2000 0.2000 19,250 +0.00(+0.00%)
Mar 30, 2016 0.1800 0.2000 0.1800 0.2000 37,500 +0.02(+8.11%)
Mar 29, 2016 0.1850 0.1850 0.1850 0.1850 1,000 +0.00(+0.00%)
Mar 28, 2016 0.1850 0.1850 0.1850 0.1850 3,000 +0.02(+15.62%)
Mar 24, 2016 0.1600 0.1600 0.1600 0 -0.06(-27.27%)
Mar 23, 2016 0.2200 0.2200 0.2200 0.2200 500 +0.00(+0.00%)
Mar 22, 2016 0.2300 0.2300 0.2200 0.2200 23,500 -0.02(-8.33%)
Mar 18, 2016 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 16, 2016 0.2400 0.2400 0.2400 0 -0.01(-4.00%)
Mar 14, 2016 0.2500 0.2500 0.2500 110 +0.02(+11.11%)
Mar 11, 2016 0.2250 0.2400 0.2200 0.2250 100,874 +0.02(+12.50%)
Mar 10, 2016 0.2100 0.2100 0.2000 0.2000 11,500 +0.00(+0.00%)
Mar 09, 2016 0.2200 0.2300 0.2000 0.2000 212,125 +0.02(+8.11%)
Mar 08, 2016 0.1750 0.2000 0.1750 0.1850 162,000 +0.01(+2.78%)
Mar 07, 2016 0.1650 0.1800 0.1650 0.1800 145,500 +0.02(+12.50%)
Mar 04, 2016 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-5.88%)
Mar 03, 2016 0.1500 0.1700 0.1500 0.1700 52,000 +0.01(+3.03%)
Mar 02, 2016 0.1700 0.1700 0.1650 0.1650 13,000 +0.02(+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.