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

Prospera Energy Inc (OP: GXRFF )

0.0497 -0.0013 (-2.55%)
Streaming Delayed Price Updated: 11:30 AM 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 (%)
May 31, 2024 0.0497 0.0520 0.0497 0.0497 14,099 -0.00(-2.55%)
May 30, 2024 0.0509 0.0510 0.0458 0.0510 132,638 +0.01(+17.51%)
May 29, 2024 0.0475 0.0475 0.0428 0.0434 292,488 -0.00(-7.46%)
May 28, 2024 0.0435 0.0469 0.0435 0.0469 25,393 +0.00(+7.82%)
May 24, 2024 0.0435 0.0435 0.0423 0.0435 12,900 -0.00(-3.55%)
May 23, 2024 0.0483 0.0483 0.0451 0.0451 2,100 +0.00(+1.35%)
May 22, 2024 0.0500 0.0500 0.0445 0.0445 198,111 -0.01(-11.00%)
May 21, 2024 0.0509 0.0509 0.0468 0.0500 66,199 -0.00(-1.96%)
May 20, 2024 0.0510 0.0510 0.0510 0.0510 7,903 +0.00(+8.74%)
May 17, 2024 0.0472 0.0472 0.0467 0.0469 112,215 -0.00(-9.28%)
May 16, 2024 0.0487 0.0517 0.0477 0.0517 115,100 +0.00(+7.04%)
May 15, 2024 0.0509 0.0509 0.0483 0.0483 154,921 -0.00(-0.41%)
May 14, 2024 0.0503 0.0520 0.0485 0.0485 35,100 +0.00(+0.00%)
May 13, 2024 0.0485 0.0518 0.0485 0.0485 38,850 -0.00(-6.55%)
May 10, 2024 0.0559 0.0559 0.0519 0.0519 19,000 +0.00(+0.00%)
May 09, 2024 0.0530 0.0555 0.0506 0.0519 75,501 -0.00(-6.15%)
May 08, 2024 0.0550 0.0555 0.0550 0.0553 58,415 -0.00(-1.07%)
May 07, 2024 0.0557 0.0559 0.0505 0.0559 111,524 +0.00(+3.52%)
May 06, 2024 0.0556 0.0556 0.0531 0.0540 142,720 +0.00(+1.50%)
May 03, 2024 0.0490 0.0532 0.0490 0.0532 242,003 +0.00(+5.35%)
May 02, 2024 0.0426 0.0505 0.0401 0.0505 123,500 +0.01(+20.81%)
May 01, 2024 0.0405 0.0418 0.0400 0.0418 200,968 +0.00(+3.47%)
Apr 30, 2024 0.0401 0.0423 0.0401 0.0404 86,000 -0.00(-8.39%)
Apr 29, 2024 0.0443 0.0444 0.0401 0.0441 240,300 -0.00(-5.77%)
Apr 26, 2024 0.0440 0.0478 0.0418 0.0468 181,226 -0.00(-2.70%)
Apr 25, 2024 0.0500 0.0510 0.0401 0.0481 2,226,256 -0.01(-12.55%)
Apr 24, 2024 0.0533 0.0550 0.0500 0.0550 187,788 +0.00(+3.19%)
Apr 23, 2024 0.0600 0.0600 0.0500 0.0533 379,014 +0.00(+0.38%)
Apr 22, 2024 0.0553 0.0553 0.0531 0.0531 71,627 -0.00(-5.01%)
Apr 19, 2024 0.0573 0.0590 0.0559 0.0559 160,430 +0.00(+0.54%)
Apr 18, 2024 0.0564 0.0593 0.0535 0.0556 288,178 +0.00(+5.30%)
Apr 17, 2024 0.0548 0.0573 0.0528 0.0528 142,800 -0.00(-3.65%)
Apr 16, 2024 0.0542 0.0548 0.0540 0.0548 211,290 +0.00(+4.38%)
Apr 15, 2024 0.0545 0.0568 0.0525 0.0525 126,992 -0.00(-3.67%)
Apr 12, 2024 0.0538 0.0586 0.0533 0.0545 1,255,843 -0.00(-4.39%)
Apr 11, 2024 0.0587 0.0592 0.0570 0.0570 23,967 -0.00(-3.23%)
Apr 10, 2024 0.0585 0.0590 0.0570 0.0589 56,200 -0.00(-0.67%)
Apr 09, 2024 0.0569 0.0630 0.0569 0.0593 232,830 +0.00(+1.37%)
Apr 08, 2024 0.0629 0.0893 0.0578 0.0585 444,530 -0.00(-7.87%)
Apr 04, 2024 0.0635 0 +0.00(+8.55%)
Apr 03, 2024 0.0573 0.0599 0.0573 0.0585 232,980 +0.00(+2.09%)
Apr 02, 2024 0.0594 0.0600 0.0572 0.0573 80,100 -0.00(-4.50%)
Apr 01, 2024 0.0542 0.0600 0.0542 0.0600 191,100 -0.00(-3.23%)
Mar 28, 2024 0.0618 0.0638 0.0600 0.0620 93,540 +0.00(+3.33%)
Mar 27, 2024 0.0608 0.0637 0.0593 0.0600 93,193 -0.00(-3.07%)
Mar 25, 2024 0.0619 0 +0.00(+0.16%)
Mar 22, 2024 0.0636 0.0636 0.0618 0.0618 252,358 +0.00(+0.65%)
Mar 21, 2024 0.0637 0.0637 0.0611 0.0614 710,894 -0.00(-0.65%)
Mar 20, 2024 0.0632 0.0640 0.0546 0.0618 385,833 +0.00(+3.00%)
Mar 19, 2024 0.0588 0.0600 0.0570 0.0600 164,240 +0.00(+0.33%)
Mar 18, 2024 0.0625 0.0631 0.0577 0.0598 618,177 -0.00(-4.78%)
Mar 15, 2024 0.0618 0.0629 0.0600 0.0628 51,484 -0.00(-1.41%)
Mar 14, 2024 0.0649 0.0672 0.0614 0.0637 46,245 -0.00(-5.63%)
Mar 11, 2024 0.0675 0 +0.00(+4.33%)
Mar 08, 2024 0.0647 0.0647 0.0622 0.0647 82,000 -0.00(-0.15%)
Mar 07, 2024 0.0686 0.0686 0.0629 0.0648 44,000 -0.00(-0.31%)
Mar 06, 2024 0.0599 0.0650 0.0599 0.0650 63,000 +0.01(+9.98%)
Mar 05, 2024 0.0641 0.0641 0.0591 0.0591 20,500 -0.00(-4.37%)
Mar 04, 2024 0.0638 0.0638 0.0618 0.0618 179,000 -0.00(-4.78%)
Mar 01, 2024 0.0632 0.0649 0.0632 0.0649 21,500 +0.01(+10.19%)
Feb 29, 2024 0.0528 0.0611 0.0528 0.0589 23,770 -0.00(-5.91%)
Feb 28, 2024 0.0626 0.0626 0.0626 0.0626 18,000 +0.00(+1.62%)
Feb 27, 2024 0.0630 0.0630 0.0616 0.0616 18,075 -0.00(-3.45%)
Feb 26, 2024 0.0559 0.0638 0.0559 0.0638 28,400 +0.00(+5.45%)
Feb 23, 2024 0.0516 0.0605 0.0516 0.0605 20,527 +0.01(+11.62%)
Feb 22, 2024 0.0580 0.0599 0.0542 0.0542 161,330 -0.00(-6.55%)
Feb 21, 2024 0.0570 0.0580 0.0541 0.0580 344,900 +0.00(+0.00%)
Feb 20, 2024 0.0570 0.0580 0.0570 0.0580 28,710 +0.00(+0.00%)
Feb 16, 2024 0.0553 0.0580 0.0553 0.0580 122,050 +0.00(+2.65%)
Feb 15, 2024 0.0561 0.0600 0.0561 0.0565 24,705 -0.00(-1.91%)
Feb 14, 2024 0.0598 0.0600 0.0568 0.0576 46,823 -0.00(-1.54%)
Feb 13, 2024 0.0571 0.0585 0.0571 0.0585 10,117 +0.00(+2.27%)
Feb 12, 2024 0.0594 0.0605 0.0550 0.0572 276,225 -0.00(-4.03%)
Feb 09, 2024 0.0596 0.0596 0.0596 0.0596 25,000 +0.00(+5.11%)
Feb 08, 2024 0.0567 0.0567 0.0567 0.0567 1,000 -0.00(-1.39%)
Feb 07, 2024 0.0575 0.0577 0.0547 0.0575 17,489 +0.00(+4.55%)
Feb 06, 2024 0.0545 0.0571 0.0545 0.0550 175,100 +0.00(+4.56%)
Feb 05, 2024 0.0600 0.0600 0.0485 0.0526 3,419,780 -0.01(-9.31%)
Feb 02, 2024 0.0620 0.0624 0.0580 0.0580 294,030 -0.01(-8.23%)
Feb 01, 2024 0.0633 0.0650 0.0632 0.0632 90,000 -0.00(-1.25%)
Jan 31, 2024 0.0628 0.0640 0.0627 0.0640 5,310 +0.00(+0.79%)
Jan 30, 2024 0.0630 0.0635 0.0630 0.0635 3,050 -0.00(-2.31%)
Jan 29, 2024 0.0655 0.0660 0.0610 0.0650 181,010 +0.00(+3.01%)
Jan 26, 2024 0.0640 0.0640 0.0631 0.0631 187,529 -0.00(-5.82%)
Jan 25, 2024 0.0635 0.0670 0.0635 0.0670 143,000 +0.00(+6.01%)
Jan 24, 2024 0.0632 0.0632 0.0632 0.0632 29,000 +0.00(+1.61%)
Jan 23, 2024 0.0657 0.0657 0.0622 0.0622 39,950 -0.00(-0.64%)
Jan 22, 2024 0.0654 0.0682 0.0626 0.0626 174,405 +0.00(+2.62%)
Jan 19, 2024 0.0640 0.0640 0.0610 0.0610 99,910 -0.00(-6.44%)
Jan 18, 2024 0.0652 0.0652 0.0652 0.0652 40,200 +0.00(+1.24%)
Jan 17, 2024 0.0620 0.0652 0.0620 0.0644 21,067 -0.01(-8.00%)
Jan 16, 2024 0.0699 0.0710 0.0699 0.0700 78,100 +0.00(+3.70%)
Jan 12, 2024 0.0670 0.0680 0.0634 0.0675 68,215 +0.00(+5.47%)
Jan 11, 2024 0.0642 0.0670 0.0630 0.0640 108,200 -0.00(-1.08%)
Jan 10, 2024 0.0669 0.0669 0.0645 0.0647 15,100 -0.00(-4.85%)
Jan 09, 2024 0.0673 0.0680 0.0671 0.0680 149,000 +0.00(+1.49%)
Jan 08, 2024 0.0666 0.0685 0.0650 0.0670 25,940 -0.00(-4.29%)
Jan 05, 2024 0.0651 0.0714 0.0651 0.0700 77,220 +0.01(+7.86%)
Jan 04, 2024 0.0649 0.0653 0.0649 0.0649 18,201 -0.00(-1.96%)
Jan 03, 2024 0.0656 0.0662 0.0656 0.0662 13,577 -0.00(-1.93%)
Jan 02, 2024 0.0636 0.0675 0.0629 0.0675 66,200 +0.00(+3.85%)
Dec 29, 2023 0.0640 0.0664 0.0640 0.0650 67,508 -0.00(-5.80%)
Dec 28, 2023 0.0700 0.0700 0.0644 0.0690 16,200 -0.00(-1.57%)
Dec 27, 2023 0.0638 0.0701 0.0637 0.0701 239,561 +0.00(+1.59%)
Dec 22, 2023 0.0690 15 +0.00(+1.47%)
Dec 21, 2023 0.0685 0.0685 0.0677 0.0680 37,725 +0.00(+0.74%)
Dec 20, 2023 0.0657 0.0675 0.0657 0.0675 20,000 +0.00(+7.48%)
Dec 19, 2023 0.0656 0.0685 0.0628 0.0628 16,749 -0.00(-3.98%)
Dec 18, 2023 0.0673 0.0673 0.0620 0.0654 141,210 -0.00(-0.30%)
Dec 15, 2023 0.0685 0.0685 0.0630 0.0656 35,355 +0.00(+3.80%)
Dec 14, 2023 0.0600 0.0655 0.0579 0.0632 470,434 +0.00(+5.33%)
Dec 13, 2023 0.0600 0.0600 0.0600 0.0600 84,251 +0.00(+1.69%)
Dec 12, 2023 0.0612 0.0633 0.0590 0.0590 17,160 +0.00(+5.36%)
Dec 11, 2023 0.0589 0.0617 0.0560 0.0560 20,575 -0.00(-8.20%)
Dec 08, 2023 0.0584 0.0610 0.0584 0.0610 345,183 +0.00(+1.16%)
Dec 07, 2023 0.0579 0.0610 0.0560 0.0603 39,864 -0.00(-1.47%)
Dec 06, 2023 0.0641 0.0648 0.0591 0.0612 240,032 -0.00(-5.85%)
Dec 05, 2023 0.0686 0.0701 0.0640 0.0650 102,799 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0650 0.0650 199,538 -0.01(-13.56%)
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.