Skip to main content

Prospera Energy Inc (OP: GXRFF )

0.0455 -0.0025 (-5.21%)
Streaming Delayed Price Updated: 2:26 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.0870 0.0900 0.0795 0.0840 340,564 -0.00(-3.45%)
Apr 27, 2023 0.0900 0.0900 0.0870 0.0870 59,790 -0.00(-3.33%)
Apr 26, 2023 0.0930 0.0969 0.0885 0.0900 418,011 -0.01(-7.41%)
Apr 25, 2023 0.0977 0.0977 0.0910 0.0972 7,000 +0.00(+0.31%)
Apr 24, 2023 0.0904 0.0969 0.0904 0.0969 16,500 +0.01(+5.90%)
Apr 21, 2023 0.0910 0.1010 0.0900 0.0915 240,750 -0.01(-7.01%)
Apr 20, 2023 0.0986 0.1023 0.0966 0.0984 54,200 -0.01(-7.17%)
Apr 19, 2023 0.0950 0.1060 0.0933 0.1060 28,900 +0.01(+14.10%)
Apr 18, 2023 0.0950 0.0950 0.0923 0.0929 32,268 +0.00(+3.22%)
Apr 17, 2023 0.0964 0.0991 0.0900 0.0900 601,062 -0.01(-7.88%)
Apr 14, 2023 0.0995 0.0995 0.0947 0.0977 155,051 -0.00(-2.30%)
Apr 13, 2023 0.1031 0.1033 0.1000 0.1000 162,800 +0.00(+1.32%)
Apr 12, 2023 0.1015 0.1026 0.0911 0.0987 338,200 -0.01(-5.91%)
Apr 11, 2023 0.1096 0.1096 0.1006 0.1049 242,434 +0.00(+1.55%)
Apr 10, 2023 0.1000 0.1098 0.1000 0.1033 194,700 -0.00(-2.55%)
Apr 06, 2023 0.1080 0.1080 0.1010 0.1060 467,158 +0.00(+4.74%)
Apr 05, 2023 0.1021 0.1029 0.1012 0.1012 148,971 -0.00(-1.17%)
Apr 04, 2023 0.1130 0.1194 0.0992 0.1024 1,207,711 -0.01(-6.82%)
Apr 03, 2023 0.0945 0.1102 0.0930 0.1099 465,558 +0.02(+26.61%)
Mar 31, 2023 0.0943 0.0943 0.0868 0.0868 534,746 -0.00(-4.19%)
Mar 30, 2023 0.0867 0.0906 0.0843 0.0906 83,900 +0.01(+7.47%)
Mar 29, 2023 0.0865 0.0900 0.0843 0.0843 151,900 -0.01(-10.13%)
Mar 28, 2023 0.0897 0.1090 0.0897 0.0938 134,150 +0.00(+4.57%)
Mar 27, 2023 0.0870 0.0897 0.0835 0.0897 164,600 +0.01(+15.74%)
Mar 24, 2023 0.0785 0.0800 0.0753 0.0775 184,327 -0.00(-3.13%)
Mar 23, 2023 0.0860 0.0860 0.0800 0.0800 925,677 +0.00(+0.00%)
Mar 22, 2023 0.0842 0.0852 0.0800 0.0800 321,310 -0.00(-0.62%)
Mar 21, 2023 0.0730 0.0856 0.0730 0.0805 631,030 +0.01(+10.43%)
Mar 20, 2023 0.0800 0.0800 0.0729 0.0729 468,475 -0.01(-11.96%)
Mar 17, 2023 0.0800 0.0828 0.0799 0.0828 116,230 +0.00(+0.98%)
Mar 16, 2023 0.0748 0.0826 0.0748 0.0820 387,332 +0.00(+5.81%)
Mar 15, 2023 0.0835 0.0900 0.0750 0.0775 929,613 -0.01(-13.89%)
Mar 14, 2023 0.0890 0.1015 0.0880 0.0900 265,700 +0.00(+2.27%)
Mar 13, 2023 0.0910 0.0930 0.0823 0.0880 1,058,609 -0.01(-6.38%)
Mar 10, 2023 0.0910 0.0961 0.0910 0.0940 109,400 -0.00(-0.53%)
Mar 09, 2023 0.0940 0.0955 0.0901 0.0945 405,320 +0.00(+0.53%)
Mar 08, 2023 0.0963 0.0975 0.0940 0.0940 50,991 -0.00(-1.98%)
Mar 07, 2023 0.0980 0.1004 0.0950 0.0959 355,202 -0.00(-3.23%)
Mar 06, 2023 0.1083 0.1090 0.0970 0.0991 312,850 -0.01(-5.71%)
Mar 03, 2023 0.0970 0.1051 0.0957 0.1051 363,065 +0.01(+5.10%)
Mar 02, 2023 0.1040 0.1040 0.0950 0.1000 578,100 -0.00(-0.99%)
Mar 01, 2023 0.1040 0.1060 0.0986 0.1010 606,484 -0.00(-1.94%)
Feb 28, 2023 0.1037 0.1037 0.1000 0.1030 286,000 +0.00(+0.98%)
Feb 27, 2023 0.1053 0.1070 0.1020 0.1020 123,015 -0.00(-2.21%)
Feb 24, 2023 0.1000 0.1050 0.0971 0.1043 892,078 +0.00(+0.77%)
Feb 23, 2023 0.1050 0.1053 0.1000 0.1035 846,984 +0.00(+1.47%)
Feb 22, 2023 0.1139 0.1139 0.1019 0.1020 309,530 -0.01(-7.27%)
Feb 21, 2023 0.1075 0.1144 0.1075 0.1100 433,253 +0.00(+0.46%)
Feb 17, 2023 0.1121 0.1172 0.1050 0.1095 308,945 -0.01(-4.37%)
Feb 16, 2023 0.1138 0.1178 0.1138 0.1145 50,650 +0.00(+0.17%)
Feb 15, 2023 0.1100 0.1143 0.1100 0.1143 515,355 -0.00(-1.47%)
Feb 14, 2023 0.1200 0.1299 0.1160 0.1160 422,340 -0.01(-7.64%)
Feb 13, 2023 0.1199 0.1340 0.1150 0.1256 752,525 +0.01(+9.60%)
Feb 10, 2023 0.1050 0.1199 0.1020 0.1146 252,085 +0.01(+7.91%)
Feb 09, 2023 0.1097 0.1097 0.1018 0.1062 401,980 -0.00(-3.45%)
Feb 08, 2023 0.1035 0.1196 0.1035 0.1100 397,315 +0.00(+2.42%)
Feb 07, 2023 0.1098 0.1128 0.1020 0.1074 273,645 -0.00(-1.65%)
Feb 06, 2023 0.1010 0.1092 0.0992 0.1092 526,620 +0.01(+10.30%)
Feb 03, 2023 0.1010 0.1010 0.0940 0.0990 393,476 -0.00(-1.98%)
Feb 02, 2023 0.1034 0.1067 0.0950 0.1010 501,690 -0.00(-3.72%)
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.