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

Prospector Metals Corp (TSV: ECC )

0.1850 UNCHANGED
Last Price Updated: 12:38 PM EDT, Apr 5, 2022 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 (%)
Apr 29, 2016 0.2450 0.2600 0.2450 0.2500 79,470 -0.01(-3.85%)
Apr 28, 2016 0.2500 0.2600 0.2500 0.2600 28,400 +0.01(+4.00%)
Apr 27, 2016 0.2500 0.2500 0.2500 0.2500 14,500 -0.01(-3.85%)
Apr 26, 2016 0.2400 0.2600 0.2400 0.2600 50,800 +0.01(+4.00%)
Apr 25, 2016 0.2400 0.2500 0.2400 0.2500 40,000 +0.00(+0.00%)
Apr 22, 2016 0.2550 0.2650 0.2500 0.2500 197,700 +0.00(+0.00%)
Apr 21, 2016 0.2500 0.2500 0.2350 0.2500 204,060 +0.02(+6.38%)
Apr 20, 2016 0.2300 0.2450 0.2300 0.2350 368,500 +0.01(+6.82%)
Apr 19, 2016 0.2200 0.2200 0.2100 0.2200 82,200 -0.01(-4.35%)
Apr 18, 2016 0.2150 0.2300 0.2150 0.2300 203,500 +0.02(+9.52%)
Apr 15, 2016 0.1900 0.2100 0.1900 0.2100 41,500 +0.01(+7.69%)
Apr 14, 2016 0.1950 0.1950 0.1950 0.1950 39,000 -0.01(-2.50%)
Apr 13, 2016 0.2000 0.2000 0.2000 0.2000 57,000 +0.00(+0.00%)
Apr 12, 2016 0.2200 0.2200 0.1950 0.2000 53,400 -0.00(-2.44%)
Apr 11, 2016 0.2050 0.2050 0.2050 0.2050 5,100 +0.00(+2.50%)
Apr 08, 2016 0.1700 0.2000 0.1700 0.2000 278,510 +0.03(+17.65%)
Apr 07, 2016 0.1700 0.1700 0.1700 0.1700 23,000 +0.01(+3.03%)
Apr 06, 2016 0.1700 0.1700 0.1650 0.1650 13,000 -0.02(-10.81%)
Mar 31, 2016 0.1850 0.1850 0.1850 0 +0.01(+2.78%)
Mar 30, 2016 0.1900 0.1900 0.1800 0.1800 24,500 -0.01(-5.26%)
Mar 29, 2016 0.1900 0.1900 0.1900 0.1900 6,463 +0.01(+5.56%)
Mar 28, 2016 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Mar 24, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Mar 23, 2016 0.1800 0.1800 0.1700 0.1700 8,700 -0.01(-5.56%)
Mar 22, 2016 0.1800 0.1800 0.1800 0.1800 11,000 +0.00(+0.00%)
Mar 21, 2016 0.1800 0.1800 0.1800 0.1800 4,400 -0.02(-7.69%)
Mar 18, 2016 0.1800 0.1950 0.1800 0.1950 16,000 +0.00(+0.00%)
Mar 16, 2016 0.1950 0.1950 0.1950 0 +0.02(+14.71%)
Mar 11, 2016 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Mar 10, 2016 0.1700 0.1700 0.1700 0.1700 27,000 -0.02(-12.82%)
Mar 09, 2016 0.1650 0.1950 0.1650 0.1950 24,300 +0.04(+21.88%)
Mar 08, 2016 0.1900 0.2000 0.1600 0.1600 42,600 -0.02(-13.51%)
Mar 07, 2016 0.1850 0.1850 0.1850 0.1850 6,500 -0.01(-2.63%)
Mar 04, 2016 0.1850 0.1900 0.1850 0.1900 34,000 +0.01(+2.70%)
Mar 03, 2016 0.1900 0.1900 0.1850 0.1850 32,000 -0.02(-7.50%)
Mar 02, 2016 0.1950 0.2000 0.1900 0.2000 136,000 +0.01(+2.56%)
Mar 01, 2016 0.1750 0.1950 0.1750 0.1950 25,400 +0.02(+11.43%)
Feb 29, 2016 0.1550 0.1800 0.1550 0.1750 223,500 +0.02(+16.67%)
Feb 25, 2016 0.1500 0.1500 0.1500 0 -0.02(-9.09%)
Feb 24, 2016 0.1500 0.1650 0.1500 0.1650 151,400 +0.02(+10.00%)
Feb 23, 2016 0.1500 0.1500 0.1500 0.1500 11,000 +0.01(+7.14%)
Feb 22, 2016 0.1400 0.1450 0.1400 0.1400 22,000 -0.01(-6.67%)
Feb 19, 2016 0.1500 0.1500 0.1500 0.1500 14,000 +0.01(+7.14%)
Feb 17, 2016 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 16, 2016 0.1400 0.1400 0.1400 0.1400 5,900 -0.01(-6.67%)
Feb 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Feb 11, 2016 0.1400 0.1500 0.1400 0.1500 72,186 +0.00(+0.00%)
Feb 10, 2016 0.1450 0.1500 0.1450 0.1500 35,000 +0.00(+0.00%)
Feb 09, 2016 0.1450 0.1500 0.1450 0.1500 9,000 +0.00(+0.00%)
Feb 08, 2016 0.1350 0.1500 0.1350 0.1500 82,500 +0.01(+7.14%)
Feb 05, 2016 0.1500 0.1500 0.1400 0.1400 97,000 -0.01(-6.67%)
Feb 04, 2016 0.1400 0.1550 0.1400 0.1500 66,900 +0.01(+7.14%)
Feb 03, 2016 0.1450 0.1450 0.1400 0.1400 87,000 -0.00(-3.45%)
Feb 02, 2016 0.1450 0.1450 0.1450 0.1450 38,000 +0.00(+0.00%)
Feb 01, 2016 0.1450 0.1550 0.1450 0.1450 126,900 -0.01(-3.33%)
Jan 29, 2016 0.1500 0.1500 0.1500 0.1500 25,000 +0.01(+3.45%)
Jan 28, 2016 0.1500 0.1500 0.1450 0.1450 64,700 -0.01(-6.45%)
Jan 27, 2016 0.1500 0.1550 0.1500 0.1550 832,000 +0.01(+6.90%)
Jan 26, 2016 0.1400 0.1450 0.1400 0.1450 16,000 +0.00(+0.00%)
Jan 25, 2016 0.1500 0.1500 0.1400 0.1450 8,400 -0.01(-3.33%)
Jan 22, 2016 0.1500 0.1550 0.1500 0.1500 123,000 -0.01(-3.23%)
Jan 20, 2016 0.1550 0.1550 0.1550 0 +0.01(+6.90%)
Jan 19, 2016 0.1450 0.1450 0.1450 0.1450 56,400 +0.00(+3.57%)
Jan 18, 2016 0.1350 0.1400 0.1350 0.1400 9,000 +0.01(+3.70%)
Jan 15, 2016 0.1400 0.1400 0.1350 0.1350 52,000 -0.02(-12.90%)
Jan 14, 2016 0.1550 0.1550 0.1550 0.1550 1,000 +0.01(+10.71%)
Jan 13, 2016 0.1450 0.1450 0.1400 0.1400 10,000 -0.02(-12.50%)
Jan 12, 2016 0.1450 0.1600 0.1450 0.1600 4,094 +0.00(+0.00%)
Jan 11, 2016 0.1550 0.1600 0.1550 0.1600 4,500 +0.02(+10.34%)
Jan 07, 2016 0.1450 0.1450 0.1450 0 -0.03(-14.71%)
Dec 31, 2015 0.1700 0.1700 0.1700 0 +0.02(+13.33%)
Dec 30, 2015 0.1350 0.1500 0.1350 0.1500 97,700 +0.01(+11.11%)
Dec 29, 2015 0.1400 0.1400 0.1350 0.1350 43,200 -0.01(-10.00%)
Dec 24, 2015 0.1500 0.1500 0.1500 0 +0.01(+11.11%)
Dec 23, 2015 0.1350 0.1350 0.1350 0.1350 6,000 -0.01(-3.57%)
Dec 22, 2015 0.1450 0.1550 0.1350 0.1400 34,000 -0.00(-3.45%)
Dec 21, 2015 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+3.57%)
Dec 18, 2015 0.1400 0.1500 0.1400 0.1400 140,000 +0.00(+0.00%)
Dec 17, 2015 0.1400 0.1400 0.1400 0.1400 11,000 +0.00(+0.00%)
Dec 16, 2015 0.1400 0.1400 0.1400 0.1400 5,000 -0.00(-3.45%)
Dec 15, 2015 0.1450 0.1450 0.1450 0.1450 7,500 -0.02(-9.38%)
Dec 14, 2015 0.1500 0.1600 0.1450 0.1600 100,500 +0.01(+6.67%)
Dec 11, 2015 0.1500 0.1500 0.1500 0.1500 34,000 +0.00(+0.00%)
Dec 10, 2015 0.1500 0.1500 0.1500 0.1500 12,000 +0.00(+0.00%)
Dec 09, 2015 0.1500 0.1500 0.1500 0.1500 7,915 +0.00(+0.00%)
Dec 08, 2015 0.1400 0.1550 0.1400 0.1500 20,100 +0.01(+7.14%)
Dec 07, 2015 0.1400 0.1400 0.1400 0.1400 36,000 +0.00(+0.00%)
Dec 03, 2015 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 02, 2015 0.1550 0.1550 0.1450 0.1450 12,353 +0.00(+3.57%)
Dec 01, 2015 0.1400 0.1450 0.1400 0.1400 16,000 -0.01(-9.68%)
Nov 30, 2015 0.1550 0.1550 0.1550 0.1550 4,000 -0.01(-3.13%)
Nov 27, 2015 0.1600 0.1600 0.1600 0.1600 17,000 -0.01(-8.57%)
Nov 26, 2015 0.1750 0.1750 0.1750 0.1750 10,000 +0.00(+2.94%)
Nov 25, 2015 0.1400 0.1700 0.1400 0.1700 199,933 +0.00(+0.00%)
Oct 26, 2015 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Oct 23, 2015 0.1550 0.1850 0.1550 0.1850 88,000 +0.04(+23.33%)
Oct 22, 2015 0.1650 0.1650 0.1500 0.1500 35,500 -0.01(-6.25%)
Oct 21, 2015 0.1650 0.1650 0.1600 0.1600 28,500 -0.03(-15.79%)
Oct 20, 2015 0.1800 0.1900 0.1700 0.1900 185,000 +0.03(+18.75%)
Oct 16, 2015 0.1600 0.1600 0.1600 0 -0.01(-3.03%)
Oct 15, 2015 0.1650 0.1650 0.1650 0.1650 95,250 +0.01(+3.13%)
Oct 14, 2015 0.1700 0.1700 0.1600 0.1600 41,755 -0.01(-8.57%)
Oct 09, 2015 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Oct 07, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 06, 2015 0.1850 0.1850 0.1800 0.1800 45,000 +0.00(+0.00%)
Oct 05, 2015 0.1850 0.1850 0.1800 0.1800 235,000 -0.02(-7.69%)
Oct 01, 2015 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Sep 30, 2015 0.1800 0.2050 0.1800 0.2050 41,000 +0.02(+13.89%)
Sep 29, 2015 0.1950 0.1950 0.1800 0.1800 28,600 -0.04(-16.28%)
Sep 28, 2015 0.1900 0.2150 0.1900 0.2150 32,000 +0.02(+13.16%)
Sep 25, 2015 0.2000 0.2250 0.1900 0.1900 371,800 -0.01(-5.00%)
Sep 24, 2015 0.1800 0.2250 0.1800 0.2000 142,697 +0.02(+11.11%)
Sep 23, 2015 0.1750 0.1800 0.1750 0.1800 7,000 -0.01(-5.26%)
Sep 18, 2015 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Sep 17, 2015 0.1800 0.1900 0.1700 0.1900 63,000 +0.02(+11.76%)
Sep 16, 2015 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Sep 15, 2015 0.1500 0.1700 0.1500 0.1700 37,500 +0.00(+0.00%)
Sep 14, 2015 0.1700 0.1700 0.1700 0.1700 25,100 -0.01(-5.56%)
Sep 10, 2015 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 08, 2015 0.1800 0.1800 0.1800 0 +0.03(+20.00%)
Sep 04, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Sep 02, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
Aug 31, 2015 0.1600 0.1600 0.1600 0 +0.02(+14.29%)
Aug 28, 2015 0.1400 0.1400 0.1400 0.1400 6,500 +0.00(+0.00%)
Aug 27, 2015 0.1400 0.1400 0.1400 0.1400 140,100 +0.01(+3.70%)
Aug 26, 2015 0.1350 0.1350 0.1350 0.1350 12,000 +0.00(+0.00%)
Aug 25, 2015 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Aug 24, 2015 0.1350 0.1350 0.1350 0.1350 1,900 -0.01(-3.57%)
Aug 21, 2015 0.1400 0.1400 0.1400 0.1400 6,000 +0.01(+3.70%)
Aug 19, 2015 0.1350 0.1350 0.1350 300 -0.01(-3.57%)
Aug 13, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Aug 12, 2015 0.1400 0.1400 0.1400 0.1400 1,300 +0.00(+0.00%)
Aug 11, 2015 0.1450 0.1450 0.1400 0.1400 35,500 -0.00(-3.45%)
Aug 10, 2015 0.1500 0.1500 0.1450 0.1450 36,000 +0.00(+3.57%)
Aug 07, 2015 0.1400 0.1400 0.1400 0.1400 13,500 +0.00(+0.00%)
Aug 06, 2015 0.1400 0.1400 0.1400 0.1400 500 +0.00(+0.00%)
Aug 04, 2015 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jul 30, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Jul 29, 2015 0.1450 0.1500 0.1450 0.1500 25,000 +0.01(+3.45%)
Jul 28, 2015 0.1350 0.1450 0.1350 0.1450 21,500 +0.01(+7.41%)
Jul 27, 2015 0.1350 0.1350 0.1350 0.1350 2,500 +0.00(+0.00%)
Jul 24, 2015 0.1300 0.1350 0.1300 0.1350 19,500 -0.01(-3.57%)
Jul 22, 2015 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jul 21, 2015 0.1350 0.1350 0.1300 0.1300 4,000 -0.01(-3.70%)
Jul 20, 2015 0.1350 0.1350 0.1350 0.1350 17,300 +0.00(+0.00%)
Jul 17, 2015 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Jul 14, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 10, 2015 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
Jul 09, 2015 0.1400 0.1400 0.1400 0.1400 50,400 +0.01(+7.69%)
Jul 08, 2015 0.1300 0.1300 0.1300 0.1300 1,000 -0.01(-3.70%)
Jul 07, 2015 0.1300 0.1350 0.1300 0.1350 5,500 +0.01(+3.85%)
Jul 06, 2015 0.1300 0.1350 0.1300 0.1300 37,000 +0.00(+0.00%)
Jul 03, 2015 0.1300 0.1300 0.1250 0.1300 236,000 +0.01(+4.00%)
Jul 02, 2015 0.1250 0.1250 0.1250 0.1250 9,000 +0.00(+0.00%)
Jun 30, 2015 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Jun 29, 2015 0.1200 0.1250 0.1100 0.1250 56,500 +0.01(+4.17%)
Jun 26, 2015 0.1300 0.1300 0.1200 0.1200 38,000 -0.02(-14.29%)
Jun 25, 2015 0.1350 0.1400 0.1350 0.1400 10,000 +0.01(+7.69%)
Jun 23, 2015 0.1300 0.1300 0.1300 0 -0.01(-3.70%)
Jun 22, 2015 0.1350 0.1350 0.1350 0.1350 37,000 +0.00(+0.00%)
Jun 19, 2015 0.1350 0.1350 0.1350 0.1350 1,500 +0.00(+0.00%)
Jun 18, 2015 0.1350 0.1350 0.1350 0.1350 20,650 +0.00(+0.00%)
Jun 17, 2015 0.1350 0.1350 0.1350 0.1350 4,950 +0.00(+0.00%)
Jun 16, 2015 0.1350 0.1350 0.1350 0.1350 28,500 +0.00(+0.00%)
Jun 15, 2015 0.1400 0.1400 0.1350 0.1350 38,300 +0.00(+0.00%)
Jun 11, 2015 0.1350 0.1350 0.1350 0.1350 300 +0.00(+0.00%)
Jun 09, 2015 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jun 08, 2015 0.1350 0.1350 0.1350 0.1350 22,600 +0.00(+0.00%)
Jun 05, 2015 0.1350 0.1400 0.1350 0.1350 16,500 +0.00(+0.00%)
Jun 04, 2015 0.1350 0.1350 0.1350 0.1350 5,220 -0.01(-3.57%)
Jun 03, 2015 0.1350 0.1400 0.1350 0.1400 29,000 +0.00(+0.00%)
Jun 02, 2015 0.1400 0.1400 0.1400 0.1400 65,000 -0.00(-3.45%)
May 29, 2015 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 28, 2015 0.1350 0.1450 0.1350 0.1450 25,500 +0.00(+3.57%)
May 27, 2015 0.1400 0.1400 0.1400 0.1400 3,092 +0.01(+3.70%)
May 26, 2015 0.1400 0.1400 0.1350 0.1350 47,800 -0.01(-3.57%)
May 25, 2015 0.1350 0.1400 0.1350 0.1400 15,000 +0.00(+0.00%)
May 22, 2015 0.1450 0.1450 0.1400 0.1400 7,320 +0.00(+0.00%)
May 21, 2015 0.1400 0.1400 0.1350 0.1400 41,550 +0.00(+0.00%)
May 19, 2015 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
May 14, 2015 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 13, 2015 0.1550 0.1550 0.1500 0.1500 7,000 -0.01(-3.23%)
May 12, 2015 0.1450 0.1550 0.1400 0.1550 31,500 +0.01(+6.90%)
May 11, 2015 0.1500 0.1500 0.1450 0.1450 105,000 -0.02(-9.38%)
May 08, 2015 0.1550 0.1650 0.1400 0.1600 94,678 +0.01(+6.67%)
May 07, 2015 0.1450 0.1500 0.1450 0.1500 10,000 +0.00(+0.00%)
May 05, 2015 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 04, 2015 0.1600 0.1600 0.1600 0.1600 4,100 +0.01(+6.67%)
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.