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

Prosper Gold Corp (TSV: PGX )

0.1200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Jul 29, 2016 0.2950 0.2950 0.2950 0 +0.01(+3.51%)
Jul 28, 2016 0.3200 0.3200 0.2850 0.2850 118,000 -0.04(-10.94%)
Jul 27, 2016 0.3200 0.3200 0.2900 0.3200 169,255 +0.00(+0.00%)
Jul 26, 2016 0.2800 0.3200 0.2700 0.3200 126,130 +0.00(+0.00%)
Jul 25, 2016 0.3050 0.3200 0.2800 0.3200 177,200 +0.02(+4.92%)
Jul 22, 2016 0.3000 0.3100 0.3000 0.3050 40,000 +0.00(+0.00%)
Jul 21, 2016 0.3000 0.3050 0.3000 0.3050 46,005 +0.00(+0.00%)
Jul 20, 2016 0.3200 0.3200 0.2800 0.3050 136,400 -0.01(-1.61%)
Jul 19, 2016 0.3400 0.3600 0.3100 0.3100 135,600 -0.05(-13.89%)
Jul 18, 2016 0.3400 0.3600 0.3250 0.3600 66,000 +0.01(+2.86%)
Jul 15, 2016 0.3400 0.3500 0.3400 0.3500 7,000 +0.01(+1.45%)
Jul 14, 2016 0.3600 0.3600 0.3400 0.3450 9,302 -0.01(-2.82%)
Jul 13, 2016 0.3750 0.3750 0.3550 0.3550 40,200 +0.00(+0.00%)
Jul 12, 2016 0.3550 0.3550 0.3550 0.3550 14,500 -0.03(-6.58%)
Jul 11, 2016 0.3600 0.3700 0.3600 0.3800 38,100 +0.03(+7.04%)
Jul 08, 2016 0.3500 0.3550 0.3350 0.3550 48,500 +0.00(+0.00%)
Jul 07, 2016 0.3700 0.3700 0.3550 0.3550 38,585 +0.03(+9.23%)
Jul 05, 2016 0.3600 0.3600 0.3250 0.3250 179,815 -0.05(-14.47%)
Jul 04, 2016 0.3400 0.3750 0.3400 0.3800 183,600 +0.05(+15.15%)
Jun 30, 2016 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Jun 29, 2016 0.3200 0.3800 0.3200 0.3500 585,100 +0.06(+20.69%)
Jun 28, 2016 0.2700 0.3000 0.2700 0.2900 64,100 +0.02(+9.43%)
Jun 27, 2016 0.2500 0.2650 0.2500 0.2650 45,756 +0.02(+6.00%)
Jun 24, 2016 0.2500 0.2500 0.2500 0.2500 15,000 -0.01(-3.85%)
Jun 23, 2016 0.2400 0.2600 0.2400 0.2600 23,600 +0.02(+8.33%)
Jun 22, 2016 0.2450 0.2450 0.2400 0.2400 5,460 -0.01(-4.00%)
Jun 21, 2016 0.2500 0.2500 0.2500 0.2500 12,003 +0.00(+0.00%)
Jun 20, 2016 0.2650 0.2650 0.2500 0.2500 48,500 +0.00(+0.00%)
Jun 17, 2016 0.2500 0.2500 0.2500 0.2500 1,000 -0.01(-1.96%)
Jun 16, 2016 0.2550 0.2550 0.2550 0.2550 25,002 -0.02(-5.56%)
Jun 15, 2016 0.2700 0.2700 0.2500 0.2700 30,000 +0.02(+5.88%)
Jun 14, 2016 0.2500 0.2900 0.2500 0.2550 119,500 -0.01(-3.77%)
Jun 13, 2016 0.2700 0.2700 0.2650 0.2650 16,200 +0.02(+6.00%)
Jun 10, 2016 0.2700 0.2700 0.2500 0.2500 12,985 -0.02(-7.41%)
Jun 08, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 06, 2016 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jun 03, 2016 0.2700 0.2700 0.2600 0.2700 19,005 +0.00(+0.00%)
Jun 02, 2016 0.2700 0.2700 0.2600 0.2700 30,000 +0.00(+0.00%)
Jun 01, 2016 0.2750 0.2750 0.2700 0.2700 6,500 +0.03(+12.50%)
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%)
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.