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 (%)
May 31, 2016 0.2700 0.2700 0.2600 0.2600 89,500 -0.02(-8.77%)
May 30, 2016 0.2550 0.2850 0.2550 0.2850 91,500 +0.03(+11.76%)
May 27, 2016 0.2550 0.2700 0.2300 0.2550 112,000 -0.02(-5.56%)
May 25, 2016 0.2700 0.2700 0.2700 0 +0.02(+5.88%)
May 24, 2016 0.2550 0.2600 0.2500 0.2550 79,000 -0.03(-8.93%)
May 20, 2016 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 18, 2016 0.2900 0.2900 0.2900 0 -0.01(-3.33%)
May 17, 2016 0.3300 0.3350 0.3000 0.3000 93,500 -0.01(-3.23%)
May 16, 2016 0.3400 0.3400 0.3100 0.3100 25,800 -0.03(-8.82%)
May 13, 2016 0.3200 0.3400 0.3050 0.3400 178,050 +0.04(+13.33%)
May 12, 2016 0.2950 0.3400 0.2950 0.3000 324,500 +0.01(+3.45%)
May 11, 2016 0.2700 0.2900 0.2700 0.2900 52,100 +0.01(+1.75%)
May 09, 2016 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
May 06, 2016 0.2650 0.2850 0.2650 0.2850 19,000 +0.02(+9.62%)
May 05, 2016 0.2650 0.2650 0.2400 0.2600 25,850 -0.03(-10.34%)
May 04, 2016 0.2500 0.2900 0.2500 0.2900 135,700 +0.02(+9.43%)
May 03, 2016 0.2600 0.2700 0.2400 0.2650 44,000 +0.01(+1.92%)
May 02, 2016 0.2600 0.2600 0.2600 0.2600 25,000 +0.01(+4.00%)
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%)
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.