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

Prosper Gold Corp (TSV: PGX )

0.1050 +0.0050 (+5.00%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 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 (%)
Aug 29, 2014 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Aug 28, 2014 0.2700 0.2800 0.2600 0.2800 103,500 +0.03(+9.80%)
Aug 27, 2014 0.2600 0.2600 0.2550 0.2550 59,000 -0.01(-1.92%)
Aug 26, 2014 0.2900 0.2900 0.2600 0.2600 124,000 -0.05(-17.46%)
Aug 25, 2014 0.2900 0.3150 0.2900 0.3150 20,800 +0.04(+16.67%)
Aug 22, 2014 0.2900 0.2900 0.2700 0.2700 152,700 -0.02(-6.90%)
Aug 21, 2014 0.3100 0.3100 0.2900 0.2900 6,596 -0.02(-6.45%)
Aug 20, 2014 0.3100 0.3100 0.3100 0.3100 3,400 +0.00(+0.00%)
Aug 19, 2014 0.2850 0.3100 0.2850 0.3100 38,000 +0.03(+8.77%)
Aug 18, 2014 0.2850 0.2850 97,300 -0.04(-12.31%)
Aug 15, 2014 0.3250 0.3250 0.3250 0.3250 3,000 +0.00(+0.00%)
Aug 14, 2014 0.3500 0.3500 0.3100 0.3250 169,000 -0.02(-7.14%)
Aug 13, 2014 0.3650 0.3650 0.3500 0.3500 33,905 -0.02(-5.41%)
Aug 11, 2014 0.3700 0 +0.02(+5.71%)
Aug 08, 2014 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Aug 07, 2014 0.3500 0.3500 0.3500 0.3500 42,000 +0.00(+0.00%)
Aug 06, 2014 0.3500 0.3500 0.3500 0.3500 3,000 -0.02(-5.41%)
Aug 05, 2014 0.3500 0.3700 0.3300 0.3700 58,500 +0.02(+5.71%)
Aug 01, 2014 0.3500 0.3500 0.3500 0 -0.01(-2.78%)
Jul 31, 2014 0.3500 0.3900 0.3500 0.3600 25,500 +0.01(+2.86%)
Jul 30, 2014 0.3700 0.3700 0.3500 0.3500 181,319 -0.05(-12.50%)
Jul 29, 2014 0.4000 0.4000 0.3800 0.4000 96,879 +0.00(+0.00%)
Jul 28, 2014 0.4000 0.4250 0.4000 0.4000 55,475 +0.03(+8.11%)
Jul 25, 2014 0.3700 0.3700 0.3700 0.3700 11,000 +0.02(+4.23%)
Jul 24, 2014 0.3700 0.3800 0.3500 0.3550 150,500 -0.04(-8.97%)
Jul 23, 2014 0.3800 0.3900 0.3500 0.3900 18,250 -0.01(-2.50%)
Jul 22, 2014 0.4000 0.4000 0.4000 0.4000 54,500 +0.02(+5.26%)
Jul 21, 2014 0.4300 0.4300 0.3800 0.3800 35,285 -0.03(-7.32%)
Jul 17, 2014 0.4100 0.4100 0 +0.01(+2.50%)
Jul 16, 2014 0.4100 0.4200 0.4000 0.4000 52,500 +0.01(+1.27%)
Jul 15, 2014 0.4000 0.4400 0.3950 0.3950 26,068 -0.01(-1.25%)
Jul 14, 2014 0.4100 0.4200 0.3900 0.4000 62,000 +0.00(+0.00%)
Jul 11, 2014 0.4500 0.4500 0.4000 0.4000 65,000 +0.00(+0.00%)
Jul 10, 2014 0.4000 0.4200 0.4000 0.4000 28,000 +0.00(+0.00%)
Jul 09, 2014 0.4000 0.4000 0.4000 0.4000 17,238 +0.00(+0.00%)
Jul 08, 2014 0.4400 0.4400 0.4000 0.4000 66,500 -0.01(-1.23%)
Jul 07, 2014 0.4000 0.4050 0.4000 0.4050 32,000 +0.01(+1.25%)
Jul 04, 2014 0.4100 0.4150 0.3900 0.4000 50,000 +0.00(+0.00%)
Jul 03, 2014 0.4000 0.4100 0.4000 0.4000 34,400 +0.00(+0.00%)
Jul 02, 2014 0.3850 0.4400 0.3850 0.4000 91,000 +0.01(+2.56%)
Jun 30, 2014 0.3900 0.3900 0.3900 0 -0.04(-9.30%)
Jun 27, 2014 0.4200 0.4300 0.4100 0.4300 14,500 +0.03(+7.50%)
Jun 26, 2014 0.3900 0.4000 0.3900 0.4000 9,500 +0.02(+5.26%)
Jun 25, 2014 0.3800 0.3800 0.3800 0.3800 28,500 +0.00(+0.00%)
Jun 24, 2014 0.4000 0.4000 0.3800 0.3800 23,575 -0.02(-5.00%)
Jun 23, 2014 0.4000 0.4400 0.3900 0.4000 47,000 +0.01(+1.27%)
Jun 20, 2014 0.4350 0.4350 0.3950 0.3950 60,100 -0.02(-5.95%)
Jun 19, 2014 0.4200 0.4200 0.4100 0.4200 45,000 +0.01(+2.44%)
Jun 18, 2014 0.4300 0.4500 0.4100 0.4100 51,341 +0.00(+1.23%)
Jun 17, 2014 0.4500 0.4500 0.4000 0.4050 22,500 -0.04(-10.00%)
Jun 16, 2014 0.4500 0.4500 0.4500 0.4500 5,000 -0.01(-2.17%)
Jun 11, 2014 0.4600 0.4600 0.4600 0 -0.02(-4.17%)
Jun 10, 2014 0.4300 0.4800 0.4300 0.4800 31,100 +0.08(+20.00%)
Jun 06, 2014 0.4000 0.4000 0.4000 0.4000 6,500 +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.