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 17, 2024 0.1000 0 +0.00(+0.00%)
May 16, 2024 0.1050 0.1050 0.1000 0.1000 24,500 -0.00(-4.76%)
May 15, 2024 0.1100 0.1100 0.1050 0.1050 68,454 +0.00(+0.00%)
May 14, 2024 0.0950 0.1050 0.0950 0.1050 183,500 +0.01(+10.53%)
May 13, 2024 0.0950 0.0950 0.0950 0.0950 95,500 -0.01(-5.00%)
May 10, 2024 0.1000 0.1000 0.1000 0.1000 54,220 +0.00(+0.00%)
May 09, 2024 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
May 08, 2024 0.1000 0.1000 0.1000 0.1000 7,230 +0.01(+5.26%)
May 07, 2024 0.1050 0.1050 0.0950 0.0950 128,500 -0.01(-5.00%)
May 06, 2024 0.1000 0.1000 0.1000 0.1000 9,500 +0.00(+0.00%)
May 03, 2024 0.1000 0.1000 0.1000 0.1000 3,000 +0.01(+5.26%)
May 02, 2024 0.0950 0.1000 0.0950 0.0950 95,500 +0.00(+0.00%)
May 01, 2024 0.1000 0.1050 0.0950 0.0950 31,000 -0.01(-9.52%)
Apr 30, 2024 0.1050 0.1050 0.1050 0.1050 15,000 +0.00(+5.00%)
Apr 26, 2024 0.1000 0 +0.00(+0.00%)
Apr 25, 2024 0.1050 0.1050 0.1000 0.1000 41,000 -0.00(-4.76%)
Apr 24, 2024 0.1050 0.1050 0.1050 0.1050 30,500 +0.00(+0.00%)
Apr 23, 2024 0.1050 0.1050 0.1050 0.1050 5,500 -0.01(-4.55%)
Apr 22, 2024 0.1100 0.1100 0.1100 0.1100 2,854 +0.00(+0.00%)
Apr 19, 2024 0.1100 0.1100 0.1100 0.1100 4,012 +0.00(+0.00%)
Apr 18, 2024 0.1100 0.1100 0.1100 0.1100 19,500 -0.01(-4.35%)
Apr 16, 2024 0.1150 0 +0.01(+4.55%)
Apr 15, 2024 0.1100 0.1100 0.1100 0.1100 41,501 +0.00(+0.00%)
Apr 12, 2024 0.1150 0.1200 0.1100 0.1100 233,500 -0.01(-4.35%)
Apr 11, 2024 0.1000 0.1150 0.1000 0.1150 439,000 +0.01(+15.00%)
Apr 10, 2024 0.1000 0.1000 0.1000 0.1000 42,000 +0.00(+0.00%)
Apr 09, 2024 0.1000 0.1000 0.1000 0.1000 56,000 +0.00(+0.00%)
Apr 08, 2024 0.1050 0.1050 0.1000 0.1000 83,500 -0.00(-4.76%)
Apr 05, 2024 0.1050 0.1050 0.1050 0.1050 145,000 +0.00(+0.00%)
Apr 04, 2024 0.1050 0.1100 0.1050 0.1050 110,851 -0.01(-4.55%)
Apr 03, 2024 0.1000 0.1100 0.1000 0.1100 151,500 +0.01(+10.00%)
Apr 02, 2024 0.1000 0.1000 0.1000 0.1000 126,500 +0.00(+0.00%)
Apr 01, 2024 0.1000 0.1000 0.0950 0.1000 73,000 +0.00(+0.00%)
Mar 28, 2024 0.1000 0 -0.00(-4.76%)
Mar 27, 2024 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+5.00%)
Mar 26, 2024 0.1100 0.1100 0.1000 0.1000 148,500 -0.01(-9.09%)
Mar 25, 2024 0.1100 0.1100 0.0950 0.1100 199,500 -0.01(-12.00%)
Mar 22, 2024 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
Mar 21, 2024 0.1250 0.1250 0.1250 0.1250 21,500 +0.00(+0.00%)
Mar 20, 2024 0.1250 0.1250 0.1250 0.1250 13,500 +0.01(+4.17%)
Mar 19, 2024 0.1100 0.1200 0.1100 0.1200 40,000 +0.01(+14.29%)
Mar 15, 2024 0.1050 0 +0.00(+5.00%)
Mar 14, 2024 0.1100 0.1100 0.1000 0.1000 38,000 -0.01(-9.09%)
Mar 13, 2024 0.1150 0.1150 0.1100 0.1100 48,000 -0.01(-4.35%)
Mar 12, 2024 0.1150 0.1150 0.1150 0.1150 20,900 +0.00(+0.00%)
Mar 11, 2024 0.1250 0.1250 0.1150 0.1150 40,200 -0.00(-4.17%)
Mar 08, 2024 0.1200 0.1250 0.1200 0.1200 23,000 +0.00(+0.00%)
Mar 07, 2024 0.1150 0.1200 0.1150 0.1200 35,000 +0.01(+14.29%)
Mar 06, 2024 0.1100 0.1100 0.1050 0.1050 112,000 -0.01(-4.55%)
Mar 05, 2024 0.1050 0.1100 0.0950 0.1100 369,973 +0.00(+0.00%)
Mar 04, 2024 0.1100 0.1100 0.1050 0.1100 74,950 +0.00(+0.00%)
Mar 01, 2024 0.1100 0.1100 0.1050 0.1100 169,147 +0.00(+0.00%)
Feb 29, 2024 0.1150 0.1150 0.1050 0.1100 36,000 -0.01(-4.35%)
Feb 28, 2024 0.1250 0.1250 0.1150 0.1150 54,000 -0.01(-8.00%)
Feb 27, 2024 0.1300 0.1300 0.1250 0.1250 27,000 -0.01(-3.85%)
Feb 26, 2024 0.1300 0.1300 0.1250 0.1300 55,499 -0.01(-3.70%)
Feb 23, 2024 0.1300 0.1350 0.1300 0.1350 4,500 +0.00(+0.00%)
Feb 22, 2024 0.1350 0.1350 0.1350 0.1350 10,000 -0.01(-3.57%)
Feb 21, 2024 0.1450 0.1450 0.1400 0.1400 25,000 -0.01(-6.67%)
Feb 20, 2024 0.1450 0.1600 0.1450 0.1500 66,530 +0.01(+3.45%)
Feb 16, 2024 0.1450 0 +0.00(+0.00%)
Feb 15, 2024 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+3.57%)
Feb 13, 2024 0.1400 0 +0.00(+0.00%)
Feb 12, 2024 0.1250 0.1400 0.1150 0.1400 61,600 +0.01(+3.70%)
Feb 09, 2024 0.1300 0.1350 0.1250 0.1350 21,500 +0.01(+3.85%)
Feb 08, 2024 0.1400 0.1400 0.1300 0.1300 20,000 -0.01(-7.14%)
Feb 07, 2024 0.1500 0.1500 0.1400 0.1400 68,030 -0.01(-6.67%)
Feb 06, 2024 0.1600 0.1600 0.1500 0.1500 160,890 -0.02(-11.76%)
Feb 05, 2024 0.1700 0.1700 0.1700 0.1700 10,000 +0.00(+0.00%)
Feb 02, 2024 0.1700 0.1700 0.1700 0.1700 78,000 -0.00(-2.86%)
Feb 01, 2024 0.1750 0.1750 0.1750 0.1750 1,500 +0.00(+2.94%)
Jan 30, 2024 0.1700 0 -0.02(-10.53%)
Jan 29, 2024 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jan 24, 2024 0.1900 0 -0.01(-2.56%)
Jan 23, 2024 0.1950 0.1950 0.1950 0.1950 5,000 -0.01(-2.50%)
Jan 22, 2024 0.2000 0.2000 0.1950 0.2000 38,150 +0.00(+0.00%)
Jan 19, 2024 0.1950 0.2000 0.1800 0.2000 138,000 +0.01(+2.56%)
Jan 18, 2024 0.1800 0.1950 0.1750 0.1950 177,000 +0.02(+11.43%)
Jan 17, 2024 0.1650 0.1800 0.1650 0.1750 161,003 +0.00(+2.94%)
Jan 16, 2024 0.1550 0.1750 0.1500 0.1700 168,000 +0.02(+9.68%)
Jan 15, 2024 0.1450 0.1550 0.1350 0.1550 142,856 +0.02(+14.81%)
Jan 12, 2024 0.1400 0.1400 0.1300 0.1350 25,950 -0.01(-6.90%)
Jan 11, 2024 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+3.57%)
Jan 10, 2024 0.1500 0.1500 0.1400 0.1400 125,000 -0.01(-6.67%)
Jan 09, 2024 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+0.00%)
Jan 05, 2024 0.1500 0 -0.01(-3.23%)
Jan 04, 2024 0.1550 0.1550 0.1450 0.1550 115,500 -0.01(-3.13%)
Jan 03, 2024 0.1600 0.1600 0.1600 0.1600 10,500 +0.00(+0.00%)
Jan 02, 2024 0.1550 0.1600 0.1550 0.1600 121,700 +0.01(+3.23%)
Dec 29, 2023 0.1550 0 +0.00(+0.00%)
Dec 28, 2023 0.1450 0.1550 0.1450 0.1550 60,500 +0.01(+6.90%)
Dec 27, 2023 0.1400 0.1450 0.1350 0.1450 52,500 +0.02(+16.00%)
Dec 22, 2023 0.1250 0 -0.01(-3.85%)
Dec 21, 2023 0.1450 0.1450 0.1300 0.1300 59,800 -0.01(-10.34%)
Dec 20, 2023 0.1450 0.1450 0.1450 0.1450 15,800 +0.00(+3.57%)
Dec 19, 2023 0.1400 0.1450 0.1400 0.1400 8,000 -0.00(-3.45%)
Dec 18, 2023 0.1450 0.1450 0.1450 0.1450 3,758 +0.00(+3.57%)
Dec 15, 2023 0.1450 0.1450 0.1400 0.1400 11,050 -0.00(-3.45%)
Dec 14, 2023 0.1400 0.1450 0.1400 0.1450 31,000 +0.00(+3.57%)
Dec 13, 2023 0.1450 0.1450 0.1400 0.1400 75,800 -0.01(-6.67%)
Dec 12, 2023 0.1500 0.1700 0.1500 0.1500 123,500 +0.00(+0.00%)
Dec 11, 2023 0.1450 0.1500 0.1450 0.1500 19,000 +0.01(+7.14%)
Dec 08, 2023 0.1350 0.1400 0.1350 0.1400 12,000 -0.00(-3.45%)
Dec 07, 2023 0.1400 0.1550 0.1400 0.1450 301,500 +0.00(+3.57%)
Dec 06, 2023 0.1300 0.1400 0.1300 0.1400 153,500 +0.02(+12.00%)
Dec 05, 2023 0.1200 0.1250 0.1200 0.1250 146,400 +0.01(+4.17%)
Dec 04, 2023 0.1200 0.1200 0.1150 0.1200 297,800 +0.00(+0.00%)
Dec 01, 2023 0.1200 0.1250 0.1200 0.1200 52,500 -0.01(-4.00%)
Nov 29, 2023 0.1250 0 +0.02(+19.05%)
Nov 28, 2023 0.1000 0.1150 0.1000 0.1050 327,000 -0.01(-4.55%)
Nov 27, 2023 0.1250 0.1250 0.1100 0.1100 139,615 -0.01(-12.00%)
Nov 23, 2023 0.1250 0 -0.01(-3.85%)
Nov 22, 2023 0.1300 0.1300 0.1300 0.1300 500 +0.01(+13.04%)
Nov 21, 2023 0.1150 0.1200 0.1100 0.1150 327,100 +0.00(+0.00%)
Nov 20, 2023 0.1050 0.1200 0.1050 0.1150 44,400 -0.02(-14.81%)
Nov 17, 2023 0.1450 0.1500 0.1350 0.1350 90,500 -0.01(-3.57%)
Nov 16, 2023 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Nov 15, 2023 0.1300 0.1500 0.1300 0.1350 85,200 +0.01(+3.85%)
Nov 14, 2023 0.1100 0.1400 0.1100 0.1300 1,680,000 +0.02(+18.18%)
Nov 13, 2023 0.1000 0.1100 0.1000 0.1100 6,111 +0.01(+4.76%)
Nov 10, 2023 0.1050 0.1050 0.1050 0.1050 48,500 +0.00(+0.00%)
Nov 09, 2023 0.1000 0.1050 0.1000 0.1050 213,924 -0.01(-12.50%)
Nov 08, 2023 0.1150 0.1200 0.1000 0.1200 841,000 +0.01(+14.29%)
Nov 07, 2023 0.1300 0.1300 0.1050 0.1050 97,591 -0.04(-27.59%)
Nov 06, 2023 0.1450 0.1450 0.1450 0.1450 3,000 -0.01(-3.33%)
Nov 02, 2023 0.1500 0 +0.01(+7.14%)
Oct 30, 2023 0.1400 0 +0.00(+0.00%)
Oct 26, 2023 0.1400 0 +0.01(+3.70%)
Oct 24, 2023 0.1350 0 +0.01(+3.85%)
Oct 19, 2023 0.1300 0 -0.01(-3.70%)
Oct 18, 2023 0.1250 0.1350 0.1250 0.1350 3,000 -0.01(-3.57%)
Oct 10, 2023 0.1400 0 +0.01(+7.69%)
Oct 06, 2023 0.1300 0 -0.01(-3.70%)
Oct 03, 2023 0.1350 0 +0.01(+3.85%)
Sep 29, 2023 0.1300 450 +0.00(+0.00%)
Sep 28, 2023 0.1350 0.1350 0.1300 0.1300 57,500 -0.01(-3.70%)
Sep 27, 2023 0.1250 0.1350 0.1250 0.1350 170,299 +0.01(+3.85%)
Sep 26, 2023 0.1300 0.1350 0.1300 0.1300 44,265 +0.00(+0.00%)
Sep 25, 2023 0.1300 0.1300 0.1300 0.1300 32,000 +0.00(+0.00%)
Sep 22, 2023 0.1300 0.1300 0.1300 0.1300 60,000 +0.01(+8.33%)
Sep 21, 2023 0.1150 0.1200 0.1150 0.1200 10,500 +0.01(+9.09%)
Sep 19, 2023 0.1100 0 +0.00(+0.00%)
Sep 18, 2023 0.1100 0.1100 0.1100 0.1100 143,500 +0.00(+0.00%)
Sep 15, 2023 0.1300 0.1300 0.1100 0.1100 65,000 -0.03(-21.43%)
Sep 13, 2023 0.1400 0 +0.01(+7.69%)
Sep 12, 2023 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Sep 08, 2023 0.1300 0 -0.01(-10.34%)
Sep 07, 2023 0.1300 0.1500 0.1300 0.1450 11,215 +0.01(+7.41%)
Sep 05, 2023 0.1350 217 -0.01(-3.57%)
Sep 01, 2023 0.1400 0 +0.02(+16.67%)
Aug 30, 2023 0.1200 326 +0.00(+0.00%)
Aug 29, 2023 0.1300 0.1300 0.1200 0.1200 50,500 -0.01(-7.69%)
Aug 28, 2023 0.1250 0.1300 0.1250 0.1300 15,500 +0.02(+18.18%)
Aug 25, 2023 0.1150 0.1150 0.1100 0.1100 49,274 -0.01(-8.33%)
Aug 24, 2023 0.1250 0.1250 0.1150 0.1200 49,000 -0.02(-17.24%)
Aug 18, 2023 0.1450 0 +0.00(+0.00%)
Aug 15, 2023 0.1450 0 +0.00(+3.57%)
Aug 14, 2023 0.1400 0.1400 0.1300 0.1400 91,000 -0.02(-12.50%)
Aug 11, 2023 0.1600 0.1600 0.1600 0.1600 8,500 +0.01(+3.23%)
Aug 08, 2023 0.1550 0 -0.04(-18.42%)
Aug 02, 2023 0.1900 0 +0.01(+2.70%)
Aug 01, 2023 0.1450 0.1850 0.1450 0.1850 13,500 +0.03(+19.35%)
Jul 27, 2023 0.1550 0 +0.01(+3.33%)
Jul 26, 2023 0.1500 0.1500 0.1500 0.1500 816 -0.01(-6.25%)
Jul 25, 2023 0.1600 0.1600 0.1600 0.1600 9,500 +0.00(+0.00%)
Jul 24, 2023 0.1550 0.1600 0.1550 0.1600 12,670 +0.01(+3.23%)
Jul 21, 2023 0.1600 0.1600 0.1550 0.1550 2,502 +0.01(+3.33%)
Jul 20, 2023 0.1500 0.1500 0.1500 0.1500 25,376 +0.01(+3.45%)
Jul 19, 2023 0.1450 0.1450 0.1450 0.1450 1,500 -0.02(-12.12%)
Jul 13, 2023 0.1650 0 -0.01(-2.94%)
Jul 12, 2023 0.1700 0.1700 0.1700 0.1700 37,500 +0.00(+0.00%)
Jul 10, 2023 0.1700 0 +0.01(+6.25%)
Jul 07, 2023 0.1600 0.1600 0.1600 0.1600 2,000 -0.02(-11.11%)
Jul 05, 2023 0.1800 0 +0.00(+0.00%)
Jul 04, 2023 0.1950 0.1950 0.1800 0.1800 13,000 +0.01(+5.88%)
Jun 30, 2023 0.1700 0 +0.01(+3.03%)
Jun 28, 2023 0.1650 0 +0.04(+26.92%)
Jun 26, 2023 0.1300 0 -0.02(-13.33%)
Jun 23, 2023 0.1650 0.2000 0.1500 0.1500 64,750 +0.01(+11.11%)
Jun 21, 2023 0.1350 0 -0.01(-10.00%)
Jun 20, 2023 0.1400 0.1500 0.1350 0.1500 40,000 -0.02(-11.76%)
Jun 15, 2023 0.1700 52 +0.00(+0.00%)
Jun 09, 2023 0.1700 0 +0.02(+9.68%)
Jun 08, 2023 0.1750 0.1750 0.1350 0.1550 32,430 -0.02(-13.89%)
Jun 07, 2023 0.1800 0.1800 0.1800 0.1800 834 +0.01(+2.86%)
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.