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

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
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, 2023 0.0835 0.0864 0.0796 0.0830 336,795 -0.00(-3.82%)
May 30, 2023 0.0835 0.0863 0.0835 0.0863 209,272 +0.00(+3.85%)
May 25, 2023 0.0831 0 -0.01(-7.36%)
May 24, 2023 0.0994 0.1000 0.0897 0.0897 30,000 -0.01(-9.85%)
May 23, 2023 0.0854 0.0995 0.0784 0.0995 746,299 +0.01(+17.06%)
May 22, 2023 0.0800 0.0850 0.0800 0.0850 27,000 +0.01(+6.65%)
May 19, 2023 0.0800 0.0800 0.0767 0.0797 206,496 -0.00(-0.38%)
May 18, 2023 0.0800 0.0800 0.0797 0.0800 877,600 +0.00(+0.00%)
May 17, 2023 0.0771 0.0818 0.0767 0.0800 301,948 +0.00(+0.00%)
May 16, 2023 0.0833 0.0836 0.0800 0.0800 157,538 +0.00(+0.00%)
May 15, 2023 0.0780 0.0865 0.0750 0.0800 91,583 +0.00(+0.00%)
May 12, 2023 0.0831 0.0831 0.0788 0.0800 207,403 +0.00(+0.00%)
May 11, 2023 0.0800 0.0827 0.0800 0.0800 371,861 +0.00(+0.00%)
May 10, 2023 0.0796 0.0835 0.0796 0.0800 31,500 +0.00(+0.00%)
May 09, 2023 0.0920 0.0920 0.0800 0.0800 169,453 -0.00(-2.44%)
May 08, 2023 0.0864 0.0912 0.0800 0.0820 691,124 +0.00(+1.36%)
May 05, 2023 0.0800 0.0855 0.0769 0.0809 172,300 +0.00(+2.41%)
May 04, 2023 0.0825 0.0880 0.0750 0.0790 186,889 -0.01(-10.43%)
May 03, 2023 0.0801 0.0882 0.0789 0.0882 312,401 +0.01(+10.25%)
May 02, 2023 0.0861 0.0960 0.0789 0.0800 129,600 -0.01(-7.08%)
May 01, 2023 0.0848 0.0861 0.0813 0.0861 46,999 +0.00(+2.50%)
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%)
Feb 01, 2023 0.1120 0.1120 0.1000 0.1049 781,830 -0.01(-6.34%)
Jan 31, 2023 0.1100 0.1149 0.1020 0.1120 238,504 +0.00(+1.82%)
Jan 30, 2023 0.1100 0.1179 0.1061 0.1100 847,950 +0.00(+0.00%)
Jan 27, 2023 0.1100 0.1150 0.0950 0.1100 902,383 +0.01(+7.84%)
Jan 26, 2023 0.1000 0.1150 0.0898 0.1020 2,357,840 +0.02(+24.39%)
Jan 25, 2023 0.0800 0.0890 0.0750 0.0820 374,500 -0.01(-7.87%)
Jan 24, 2023 0.0800 0.0890 0.0800 0.0890 45,304 +0.00(+0.00%)
Jan 23, 2023 0.0890 0.0890 0.0890 0.0890 22,250 +0.00(+3.25%)
Jan 20, 2023 0.0730 0.0890 0.0730 0.0862 306,770 +0.01(+13.42%)
Jan 19, 2023 0.0730 0.0760 0.0730 0.0760 378,026 +0.00(+4.11%)
Jan 18, 2023 0.0750 0.0750 0.0730 0.0730 88,397 -0.00(-2.67%)
Jan 13, 2023 0.0750 0 +0.00(+4.17%)
Jan 12, 2023 0.0720 0.0720 0.0720 0.0720 200,000 +0.00(+0.00%)
Jan 11, 2023 0.0720 0.0720 0.0720 0.0720 50,000 -0.00(-3.61%)
Jan 10, 2023 0.0747 0.0747 0.0747 0.0747 6,000 -0.00(-0.40%)
Jan 09, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+0.54%)
Jan 06, 2023 0.0795 0.0795 0.0746 0.0746 15,000 +0.00(+5.07%)
Jan 05, 2023 0.0710 0.0710 0.0710 0.0710 20,169 -0.00(-1.39%)
Jan 04, 2023 0.0700 0.0720 0.0700 0.0720 73,500 +0.00(+1.41%)
Jan 03, 2023 0.0690 0.0710 0.0690 0.0710 31,500 +0.00(+5.19%)
Dec 21, 2022 0.0675 0 +0.01(+12.50%)
Dec 20, 2022 0.0600 0.0600 0.0600 0.0600 27,000 -0.01(-7.69%)
Dec 15, 2022 0.0650 0 +0.01(+10.17%)
Dec 14, 2022 0.0590 0.0590 0.0590 0.0590 420,000 -0.01(-9.51%)
Dec 13, 2022 0.0650 0.0652 0.0650 0.0652 110,000 +0.00(+4.49%)
Dec 12, 2022 0.0600 0.0624 0.0600 0.0624 163,000 +0.00(+1.46%)
Dec 09, 2022 0.0700 0.0700 0.0615 0.0615 290,500 +0.00(+2.50%)
Dec 07, 2022 0.0600 0 -0.00(-4.76%)
Dec 06, 2022 0.0660 0.0660 0.0630 0.0630 35,000 -0.01(-8.70%)
Dec 05, 2022 0.0690 0.0690 0.0690 0.0690 44,500 +0.00(+0.00%)
Dec 02, 2022 0.0700 0.0700 0.0660 0.0690 56,844 -0.00(-1.43%)
Nov 30, 2022 0.0700 0 +0.00(+0.00%)
Nov 29, 2022 0.0700 0.0700 0.0680 0.0700 294,000 -0.00(-4.11%)
Nov 28, 2022 0.0730 0.0741 0.0730 0.0730 112,500 -0.00(-2.41%)
Nov 25, 2022 0.0749 0.0749 0.0748 0.0748 23,000 +0.00(+2.33%)
Nov 23, 2022 0.0731 0.0731 0.0731 0.0731 113,000 +0.00(+0.00%)
Nov 22, 2022 0.0731 0.0731 0.0731 0.0731 410,000 +0.00(+4.43%)
Nov 21, 2022 0.0710 0.0710 0.0680 0.0700 98,800 -0.00(-1.41%)
Nov 18, 2022 0.0740 0.0740 0.0665 0.0710 229,550 -0.00(-3.40%)
Nov 17, 2022 0.0751 0.0751 0.0720 0.0735 227,745 -0.00(-0.68%)
Nov 16, 2022 0.0830 0.0830 0.0740 0.0740 173,895 -0.00(-5.13%)
Nov 15, 2022 0.0800 0.0829 0.0630 0.0780 323,300 +0.00(+0.65%)
Nov 14, 2022 0.0780 0.0803 0.0720 0.0775 394,687 +0.01(+7.64%)
Nov 11, 2022 0.0730 0.0766 0.0720 0.0720 74,000 +0.00(+5.11%)
Nov 07, 2022 0.0685 0 -0.00(-3.11%)
Nov 04, 2022 0.0707 0.0707 0.0707 0.0707 10,000 +0.00(+5.52%)
Nov 03, 2022 0.0727 0.0777 0.0660 0.0670 281,000 -0.01(-7.84%)
Nov 02, 2022 0.0727 0.0727 0.0698 0.0727 25,000 +0.01(+16.69%)
Nov 01, 2022 0.0623 0.0623 0.0615 0.0623 181,500 +0.00(+7.41%)
Oct 31, 2022 0.0580 0.0580 0.0580 0.0580 30,000 +0.00(+0.00%)
Oct 27, 2022 0.0580 171,511 +0.00(+0.00%)
Oct 24, 2022 0.0580 0 +0.00(+0.00%)
Oct 21, 2022 0.0580 0.0580 0.0580 0.0580 200,000 +0.00(+1.75%)
Oct 20, 2022 0.0480 0.0606 0.0480 0.0570 995,000 +0.01(+16.33%)
Oct 19, 2022 0.0490 0.0490 0.0490 0.0490 100,000 +0.00(+3.38%)
Oct 17, 2022 0.0474 0 -0.00(-7.42%)
Oct 14, 2022 0.0512 0.0512 0.0512 0.0512 25,000 +0.00(+0.20%)
Oct 13, 2022 0.0511 0.0511 0.0511 0.0511 1,000 -0.00(-2.67%)
Oct 10, 2022 0.0525 0 +0.00(+5.00%)
Oct 07, 2022 0.0500 0.0500 0.0500 0.0500 19,004 -0.01(-10.23%)
Oct 06, 2022 0.0555 0.0557 0.0550 0.0557 359,000 +0.01(+16.04%)
Oct 05, 2022 0.0490 0.0495 0.0480 0.0480 415,000 -0.00(-2.04%)
Oct 04, 2022 0.0530 0.0530 0.0490 0.0490 700,000 +0.00(+2.73%)
Oct 03, 2022 0.0490 0.0490 0.0477 0.0477 309,000 +0.00(+6.00%)
Sep 29, 2022 0.0450 0 +0.00(+0.00%)
Sep 28, 2022 0.0410 0.0450 0.0410 0.0450 983,000 +0.01(+27.84%)
Sep 26, 2022 0.0352 0 -0.01(-23.97%)
Sep 19, 2022 0.0463 0 -0.00(-3.54%)
Sep 14, 2022 0.0480 0 -0.01(-12.73%)
Sep 13, 2022 0.0510 0.0550 0.0510 0.0550 110,000 +0.01(+10.89%)
Sep 02, 2022 0.0496 0 +0.00(+6.21%)
Sep 01, 2022 0.0470 0.0470 0.0460 0.0467 206,000 -0.01(-15.09%)
Aug 30, 2022 0.0550 0 +0.00(+0.00%)
Aug 24, 2022 0.0550 0 +0.00(+1.85%)
Aug 22, 2022 0.0540 0 -0.01(-10.00%)
Aug 19, 2022 0.0589 0.0650 0.0589 0.0600 65,384 +0.00(+5.63%)
Aug 11, 2022 0.0568 0 -0.00(-4.38%)
Jul 15, 2022 0.0594 0 -0.00(-0.17%)
Jul 11, 2022 0.0595 0 -0.01(-9.85%)
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.