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 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%)
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.