Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prospector Metals Corp (OP: ETHOF )

0.1254 UNCHANGED
Last Price Updated: 3:41 PM EST, Jan 10, 2023 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 30, 2013 0.1820 0.1820 0.1580 0.1638 71,600 -0.03(-14.91%)
Apr 29, 2013 0.1920 0.1925 0.1920 0.1925 4,500 -0.01(-4.23%)
Apr 26, 2013 0.2010 0.2010 0.2010 0.2010 78,500 -0.00(-2.43%)
Apr 25, 2013 0.1836 0.2060 0.1836 0.2060 92,200 +0.03(+19.08%)
Apr 24, 2013 0.1654 0.1730 0.1654 0.1730 3,000 +0.01(+4.53%)
Apr 23, 2013 0.1608 0.1655 0.1608 0.1655 2,000 +0.01(+4.75%)
Apr 22, 2013 0.1580 0.1580 0.1580 0.1580 1,000 -0.01(-3.25%)
Apr 19, 2013 0.1633 0.1633 0.1633 0.1633 107,000 +0.02(+11.77%)
Apr 18, 2013 0.1461 0.1461 0.1461 0.1461 1,000 -0.01(-5.74%)
Apr 17, 2013 0.1530 0.1550 0.1450 0.1550 48,000 +0.01(+6.16%)
Apr 16, 2013 0.1491 0.1491 0.1460 0.1460 32,000 -0.00(-1.35%)
Apr 15, 2013 0.1700 0.1700 0.1468 0.1480 44,600 -0.02(-14.20%)
Apr 12, 2013 0.1752 0.1752 0.1725 0.1725 3,800 -0.02(-10.58%)
Apr 11, 2013 0.1900 0.1929 0.1900 0.1929 209,300 +0.01(+4.50%)
Apr 09, 2013 0.1846 0.1846 0.1846 0 +0.01(+3.01%)
Apr 08, 2013 0.1710 0.1916 0.1710 0.1792 21,380 +0.01(+4.31%)
Apr 05, 2013 0.1717 0.1718 0.1717 0.1718 13,000 -0.01(-4.56%)
Apr 03, 2013 0.1800 0.1800 0.1800 0 +0.01(+3.09%)
Apr 01, 2013 0.1746 0.1746 0.1746 0.1746 0 +0.01(+8.45%)
Mar 25, 2013 0.1610 0.1610 0.1610 0 -0.00(-2.42%)
Mar 22, 2013 0.1660 0.1660 0.1650 0.1650 16,000 +0.00(+0.98%)
Mar 21, 2013 0.1650 0.1660 0.1634 0.1634 6,000 +0.01(+6.52%)
Mar 20, 2013 0.1534 0.1534 0.1534 0.1534 8,000 +0.00(+1.59%)
Mar 18, 2013 0.1510 0.1510 0.1510 0 +0.00(+0.00%)
Mar 15, 2013 0.1510 0.1510 0.1510 0.1510 3,810 -0.02(-9.58%)
Mar 14, 2013 0.1710 0.1710 0.1560 0.1670 27,500 +0.01(+4.38%)
Mar 13, 2013 0.1600 0.1600 0.1600 0.1600 498 -0.01(-7.57%)
Mar 11, 2013 0.1731 0.1731 0.1731 0 +0.00(+1.82%)
Mar 08, 2013 0.1760 0.1760 0.1628 0.1700 34,500 -0.00(-0.58%)
Mar 07, 2013 0.1750 0.1760 0.1700 0.1710 18,000 -0.01(-5.00%)
Mar 06, 2013 0.1800 0.1800 0.1800 0.1800 500 +0.01(+9.09%)
Mar 05, 2013 0.1500 0.1650 0.1500 0.1650 20,340 +0.01(+6.45%)
Mar 04, 2013 0.1600 0.1800 0.1510 0.1550 214,100 -0.01(-4.79%)
Mar 01, 2013 0.1628 0.1680 0.1628 0.1628 20,000 -0.01(-4.24%)
Feb 27, 2013 0.1700 0.1700 0.1700 0.1700 0 +0.01(+5.59%)
Feb 26, 2013 0.1700 0.1700 0.1610 0.1610 15,500 -0.01(-3.01%)
Feb 22, 2013 0.1810 0.1810 0.1660 0.1660 870 -0.00(-0.60%)
Feb 21, 2013 0.1720 0.1720 0.1670 0.1670 21,500 -0.02(-12.11%)
Feb 20, 2013 0.1900 0.1900 0.1900 0.1900 5,000 +0.00(+0.00%)
Feb 19, 2013 0.1915 0.1915 0.1900 0.1900 11,200 +0.01(+3.26%)
Feb 15, 2013 0.2000 0.2000 0.1830 0.1840 92,984 -0.01(-4.27%)
Feb 14, 2013 0.2050 0.2050 0.1922 0.1922 26,200 -0.02(-8.30%)
Feb 13, 2013 0.2150 0.2150 0.2046 0.2096 175,200 -0.01(-4.73%)
Feb 12, 2013 0.2214 0.2290 0.2145 0.2200 75,000 +0.00(+0.00%)
Feb 11, 2013 0.2200 0.2200 0.2200 0.2200 1,000 +0.00(+1.38%)
Feb 08, 2013 0.2171 0.2171 0.2170 0.2170 20,000 -0.01(-3.56%)
Feb 07, 2013 0.2235 0.2250 0.2235 0.2250 5,000 +0.02(+8.07%)
Feb 05, 2013 0.2082 0.2082 0.2082 0 -0.02(-9.87%)
Feb 04, 2013 0.2400 0.2400 0.2250 0.2310 24,700 -0.04(-13.16%)
Feb 01, 2013 0.2660 0.2660 0.2660 0.2660 3,500 +0.00(+0.38%)
Jan 31, 2013 0.2550 0.2650 0.2550 0.2650 13,000 -0.02(-6.36%)
Jan 28, 2013 0.2830 0.2830 0.2830 0 +0.02(+8.68%)
Jan 25, 2013 0.2680 0.2680 0.2604 0.2604 2,500 -0.02(-7.00%)
Jan 24, 2013 0.2850 0.2850 0.2800 0.2800 13,700 -0.01(-3.78%)
Jan 23, 2013 0.2900 0.2910 0.2900 0.2910 142,500 +0.00(+0.34%)
Jan 22, 2013 0.2910 0.2980 0.2900 0.2900 28,333 -0.01(-2.36%)
Jan 18, 2013 0.2970 0.2970 0.2970 0.2970 2,000 -0.01(-3.23%)
Jan 17, 2013 0.3069 0.3069 0.3069 0.3069 1,000 -0.00(-0.20%)
Jan 15, 2013 0.3075 0.3075 0.3075 0 +0.01(+3.43%)
Jan 14, 2013 0.2860 0.2973 0.2760 0.2973 44,600 +0.01(+3.52%)
Jan 12, 2013 0.2872 0.2872 0.2872 0.2872 5,000 +0.00(+0.00%)
Jan 11, 2013 0.2872 0.2872 0.2872 0.2872 5,000 -0.01(-3.36%)
Jan 10, 2013 0.2972 0.2972 0.2972 0.2972 1,000 +0.01(+2.48%)
Jan 09, 2013 0.2913 0.2913 0.2900 0.2900 19,000 -0.01(-1.69%)
Jan 07, 2013 0.2950 0.2950 0.2950 0 -0.02(-4.84%)
Jan 04, 2013 0.2930 0.3100 0.2930 0.3100 2,000 -0.02(-7.19%)
Jan 03, 2013 0.2840 0.3340 0.2840 0.3340 17,000 +0.03(+11.52%)
Dec 31, 2012 0.2995 0.2995 0.2995 0 +0.01(+5.09%)
Dec 28, 2012 0.2850 0.2850 0.2850 0.2850 5,000 +0.01(+3.90%)
Dec 27, 2012 0.2743 0.2743 0.2743 0.2743 200 +0.00(+0.11%)
Dec 26, 2012 0.2740 0.2740 0.2740 0.2740 10,600 +0.01(+4.98%)
Dec 21, 2012 0.2610 0.2610 0.2610 0 -0.01(-3.69%)
Dec 20, 2012 0.2730 0.2730 0.2709 0.2710 10,450 -0.01(-3.21%)
Dec 19, 2012 0.2680 0.2800 0.2680 0.2800 25,000 -0.01(-3.11%)
Dec 18, 2012 0.2890 0.2890 0.2890 0.2890 3,150 +0.02(+7.43%)
Dec 14, 2012 0.2690 0.2690 0.2690 0 +0.02(+8.03%)
Dec 12, 2012 0.2490 0.2490 0.2490 3,000 +0.04(+16.90%)
Dec 10, 2012 0.2130 0.2130 0.2130 10,500 -0.00(-0.79%)
Dec 07, 2012 0.2110 0.2147 0.1996 0.2147 25,500 +0.01(+2.63%)
Dec 06, 2012 0.2193 0.2193 0.2092 0.2092 20,000 +0.00(+0.10%)
Dec 05, 2012 0.2090 0.2090 0.2090 0.2090 24,000 -0.01(-3.69%)
Dec 04, 2012 0.2170 0.2170 0.2170 0.2170 1,000 -0.02(-7.46%)
Nov 29, 2012 0.2345 0.2345 0.2345 0.2345 0 +0.03(+13.29%)
Nov 28, 2012 0.2150 0.2150 0.2070 0.2070 123,500 -0.04(-15.16%)
Nov 26, 2012 0.2440 0.2440 0.2440 0 +0.00(+1.88%)
Nov 24, 2012 0.2320 0.2395 0.2320 0.2395 7,300 +0.00(+0.00%)
Nov 23, 2012 0.2320 0.2395 0.2320 0.2395 7,300 +0.01(+6.44%)
Nov 21, 2012 0.2250 0.2250 0.2250 0.2250 230 -0.01(-3.23%)
Nov 20, 2012 0.2360 0.2360 0.2325 0.2325 6,500 +0.00(+1.09%)
Nov 19, 2012 0.2200 0.2300 0.2200 0.2300 13,000 -0.00(-0.43%)
Nov 16, 2012 0.2410 0.2475 0.2310 0.2310 17,890 -0.02(-6.67%)
Nov 15, 2012 0.2490 0.2490 0.2475 0.2475 2,000 -0.01(-2.56%)
Nov 14, 2012 0.2540 0.2540 0.2540 0.2540 8,750 +0.00(+0.79%)
Nov 13, 2012 0.2520 0.2520 0.2520 0.2520 6,200 -0.01(-2.14%)
Nov 12, 2012 0.2700 0.2730 0.2575 0.2575 20,400 -0.01(-2.83%)
Nov 09, 2012 0.2700 0.2800 0.2620 0.2650 17,100 -0.01(-2.75%)
Nov 08, 2012 0.2770 0.2850 0.2725 0.2725 56,500 -0.01(-2.33%)
Nov 07, 2012 0.2760 0.2850 0.2750 0.2790 56,500 -0.01(-2.11%)
Nov 05, 2012 0.2850 0.2850 0.2850 0 +0.00(+0.88%)
Nov 02, 2012 0.2890 0.2890 0.2825 0.2825 7,400 -0.02(-6.15%)
Nov 01, 2012 0.2900 0.3010 0.2800 0.3010 40,000 +0.02(+8.47%)
Oct 31, 2012 0.2980 0.2980 0.2775 0.2775 10,500 -0.01(-3.81%)
Oct 26, 2012 0.2885 0.2885 0.2885 0 -0.00(-0.35%)
Oct 25, 2012 0.2920 0.2920 0.2895 0.2895 8,000 +0.01(+3.39%)
Oct 24, 2012 0.2945 0.2945 0.2800 0.2800 23,900 -0.01(-4.92%)
Oct 22, 2012 0.2945 0.2945 0.2945 0 +0.01(+3.33%)
Oct 18, 2012 0.2850 0.2850 0.2850 0.2850 6,000 -0.02(-6.40%)
Oct 17, 2012 0.3410 0.3410 0.3045 0.3045 4,500 +0.00(+0.83%)
Oct 16, 2012 0.2850 0.3020 0.2850 0.3020 17,739 +0.00(+0.83%)
Oct 15, 2012 0.3030 0.3090 0.2960 0.2995 61,700 -0.01(-3.70%)
Oct 12, 2012 0.3170 0.3170 0.3110 0.3110 12,550 -0.02(-5.76%)
Oct 11, 2012 0.3245 0.3300 0.3245 0.3300 5,500 +0.00(+0.30%)
Oct 10, 2012 0.3395 0.3395 0.3290 0.3290 35,850 -0.00(-0.90%)
Oct 09, 2012 0.3550 0.3550 0.3320 0.3320 48,170 -0.04(-10.27%)
Oct 08, 2012 0.3350 0.3700 0.3350 0.3700 8,950 +0.02(+5.38%)
Oct 04, 2012 0.3511 0.3511 0.3511 0.3511 6,500 +0.01(+2.81%)
Oct 03, 2012 0.3465 0.3520 0.3340 0.3415 56,250 -0.02(-4.74%)
Oct 02, 2012 0.3900 0.3900 0.3585 0.3585 25,000 -0.02(-4.65%)
Oct 01, 2012 0.3900 0.3900 0.3760 0.3760 18,500 +0.00(+0.00%)
Sep 28, 2012 0.3880 0.3880 0.3760 0.3760 21,500 -0.01(-1.31%)
Sep 27, 2012 0.3600 0.3810 0.3600 0.3810 22,180 +0.03(+9.48%)
Sep 26, 2012 0.3480 0.3650 0.3450 0.3480 17,000 -0.02(-4.13%)
Sep 25, 2012 0.3810 0.3810 0.3630 0.3630 34,278 -0.00(-0.55%)
Sep 24, 2012 0.3650 0.3650 0.3550 0.3650 28,500 -0.00(-0.27%)
Sep 21, 2012 0.3750 0.3900 0.3260 0.3660 236,034 -0.01(-2.40%)
Sep 20, 2012 0.4720 0.4725 0.3680 0.3750 202,200 -0.16(-30.43%)
Sep 18, 2012 0.5390 0.5390 0.5390 0 -0.01(-1.10%)
Sep 17, 2012 0.5000 0.5620 0.5000 0.5450 8,700 +0.04(+6.86%)
Sep 14, 2012 0.4870 0.5100 0.4870 0.5100 40,275 +0.02(+4.94%)
Sep 13, 2012 0.4850 0.4875 0.4850 0.4860 32,500 +0.01(+2.32%)
Sep 12, 2012 0.4880 0.4880 0.4600 0.4750 19,400 -0.03(-5.19%)
Sep 11, 2012 0.4950 0.5010 0.4950 0.5010 7,000 +0.02(+4.70%)
Sep 10, 2012 0.5100 0.5100 0.4785 0.4785 41,100 -0.02(-4.97%)
Sep 07, 2012 0.5040 0.5145 0.5035 0.5035 9,500 -0.01(-1.85%)
Sep 06, 2012 0.5120 0.5140 0.5120 0.5130 2,400 -0.02(-4.11%)
Sep 05, 2012 0.5000 0.5350 0.5000 0.5350 14,580 +0.01(+2.49%)
Sep 04, 2012 0.5330 0.5430 0.5040 0.5220 41,500 -0.03(-5.61%)
Aug 31, 2012 0.5395 0.5530 0.5395 0.5530 6,300 +0.01(+2.03%)
Aug 29, 2012 0.5420 0.5420 0.5420 1,000 -0.03(-5.08%)
Aug 27, 2012 0.5710 0.5710 0.5710 0.5710 2,500 -0.00(-0.17%)
Aug 24, 2012 0.5610 0.5720 0.5590 0.5720 7,150 -0.01(-0.87%)
Aug 23, 2012 0.5975 0.5975 0.5770 0.5770 19,375 -0.01(-2.20%)
Aug 22, 2012 0.5800 0.5900 0.5690 0.5900 6,000 +0.02(+3.69%)
Aug 21, 2012 0.6020 0.6120 0.5690 0.5690 9,370 +0.03(+4.98%)
Aug 20, 2012 0.5520 0.5520 0.5300 0.5420 22,300 +0.03(+6.27%)
Aug 16, 2012 0.5100 0.5100 0.5100 2,000 -0.01(-1.92%)
Aug 14, 2012 0.5200 0.5200 0.5200 0 +0.03(+5.69%)
Aug 13, 2012 0.5000 0.5000 0.4920 0.4920 61,800 -0.02(-3.53%)
Aug 11, 2012 0.5100 0.5100 0.5100 0.5100 12,900 +0.00(+0.00%)
Aug 10, 2012 0.5100 0.5100 0.5100 0.5100 12,900 -0.01(-1.75%)
Aug 09, 2012 0.5400 0.5400 0.5191 0.5191 19,561 -0.01(-2.06%)
Aug 08, 2012 0.5380 0.5490 0.5300 0.5300 6,000 -0.01(-0.93%)
Aug 07, 2012 0.5245 0.5350 0.5245 0.5350 7,800 +0.01(+0.94%)
Aug 06, 2012 0.4750 0.5300 0.4750 0.5300 8,201 +0.07(+13.98%)
Aug 03, 2012 0.4675 0.4785 0.4650 0.4650 12,375 -0.03(-5.49%)
Aug 02, 2012 0.4760 0.4920 0.4760 0.4920 3,030 -0.01(-1.40%)
Aug 01, 2012 0.4990 0.4990 0.4990 0.4990 4,000 -0.01(-0.99%)
Jul 31, 2012 0.5040 0.5040 0.5040 0.5040 800 -0.03(-5.08%)
Jul 30, 2012 0.5210 0.5310 0.5210 0.5310 3,200 +0.04(+7.06%)
Jul 27, 2012 0.4995 0.5030 0.4840 0.4960 9,108 -0.00(-0.40%)
Jul 26, 2012 0.5113 0.5380 0.4975 0.4980 31,000 -0.01(-1.68%)
Jul 25, 2012 0.5250 0.5250 0.5065 0.5065 28,000 -0.02(-3.34%)
Jul 24, 2012 0.5128 0.5240 0.5100 0.5240 24,900 -0.01(-2.42%)
Jul 23, 2012 0.5350 0.5415 0.5140 0.5370 54,700 -0.02(-3.59%)
Jul 20, 2012 0.5570 0.5570 0.5570 0.5570 369 +0.00(+0.81%)
Jul 19, 2012 0.5510 0.5525 0.5500 0.5525 9,700 +0.01(+1.10%)
Jul 18, 2012 0.5750 0.5750 0.5465 0.5465 28,500 -0.03(-4.96%)
Jul 17, 2012 0.5932 0.5932 0.5750 0.5750 33,500 -0.00(-0.52%)
Jul 16, 2012 0.6460 0.6480 0.5780 0.5780 45,634 -0.03(-5.56%)
Jul 12, 2012 0.6120 0.6120 0.6120 0 +0.00(+0.33%)
Jul 10, 2012 0.6100 0.6100 0.6100 0.6100 20,500 -0.06(-8.96%)
Jul 09, 2012 0.6910 0.6910 0.6700 0.6700 36,100 -0.01(-1.62%)
Jul 06, 2012 0.6840 0.6840 0.6810 0.6810 1,670 -0.00(-0.37%)
Jul 05, 2012 0.6000 0.6835 0.6000 0.6835 74,497 +0.09(+14.87%)
Jul 03, 2012 0.5850 0.5950 0.5750 0.5950 75,500 -0.00(-0.34%)
Jul 02, 2012 0.5860 0.5980 0.5850 0.5970 52,238 +0.03(+5.48%)
Jun 30, 2012 0.5625 0.5760 0.5600 0.5660 85,300 +0.01(+1.07%)
Jun 29, 2012 0.5625 0.5760 0.5600 0.5600 87,800 +0.05(+10.45%)
Jun 28, 2012 0.5305 0.5520 0.5060 0.5070 28,200 -0.05(-8.32%)
Jun 27, 2012 0.5690 0.5720 0.5235 0.5530 26,358 -0.04(-6.67%)
Jun 26, 2012 0.6600 0.6650 0.5225 0.5925 46,000 -0.05(-7.13%)
Jun 25, 2012 0.5655 0.6380 0.5610 0.6380 17,290 +0.08(+13.93%)
Jun 22, 2012 0.5800 0.5800 0.5600 0.5600 8,000 -0.04(-6.67%)
Jun 21, 2012 0.6030 0.6030 0.5910 0.6000 36,100 -0.05(-7.69%)
Jun 20, 2012 0.6540 0.6540 0.6330 0.6500 13,750 -0.01(-2.11%)
Jun 19, 2012 0.6640 0.6640 0.6640 0.6640 10,000 +0.01(+1.14%)
Jun 18, 2012 0.6270 0.6565 0.6270 0.6565 3,500 +0.02(+2.74%)
Jun 15, 2012 0.6880 0.6880 0.6390 0.6390 30,000 -0.02(-3.18%)
Jun 14, 2012 0.6880 0.6880 0.6600 0.6600 21,000 -0.03(-4.07%)
Jun 13, 2012 0.6880 0.6990 0.6880 0.6880 28,600 -0.01(-1.71%)
Jun 12, 2012 0.6870 0.7000 0.6690 0.7000 9,600 +0.02(+2.64%)
Jun 11, 2012 0.6880 0.6880 0.6750 0.6820 6,000 -0.00(-0.29%)
Jun 08, 2012 0.7330 0.7330 0.6840 0.6840 13,786 -0.04(-5.79%)
Jun 07, 2012 0.7670 0.7670 0.7260 0.7260 2,000 -0.05(-6.08%)
Jun 06, 2012 0.7480 0.7730 0.7520 0.7730 32,500 +0.04(+5.03%)
Jun 05, 2012 0.7280 0.7360 0.7100 0.7360 10,600 +0.00(+0.62%)
Jun 04, 2012 0.7315 0.7315 0.7315 0.7315 14,500 -0.05(-6.82%)
Jun 01, 2012 0.7170 0.7850 0.7170 0.7850 27,200 +0.04(+4.67%)
May 31, 2012 0.7450 0.7720 0.7420 0.7500 25,400 -0.02(-2.34%)
May 30, 2012 0.7540 0.7680 0.7500 0.7680 11,100 +0.04(+5.28%)
May 29, 2012 0.7870 0.7870 0.7295 0.7295 48,150 -0.06(-7.60%)
May 25, 2012 0.7150 0.8130 0.7150 0.7895 29,159 +0.08(+10.73%)
May 24, 2012 0.6865 0.7250 0.6865 0.7130 26,229 +0.02(+2.44%)
May 23, 2012 0.6500 0.6990 0.6500 0.6960 34,416 +0.07(+11.90%)
May 22, 2012 0.6905 0.6990 0.6220 0.6220 19,745 -0.02(-3.42%)
May 21, 2012 0.6460 0.7000 0.6420 0.6440 19,000 -0.04(-6.46%)
May 18, 2012 0.6950 0.7000 0.6655 0.6885 29,504 -0.01(-0.94%)
May 17, 2012 0.6830 0.6950 0.6730 0.6950 20,000 +0.03(+4.43%)
May 16, 2012 0.6500 0.6655 0.6500 0.6655 37,900 -0.03(-4.93%)
May 15, 2012 0.6905 0.7200 0.6905 0.7000 29,550 -0.01(-1.41%)
May 14, 2012 0.7200 0.7200 0.7050 0.7100 30,725 -0.04(-5.59%)
May 11, 2012 0.7670 0.7780 0.7520 0.7520 7,100 -0.07(-8.85%)
May 10, 2012 0.8250 0.8250 0.8250 0.8250 1,000 +0.10(+14.27%)
May 09, 2012 0.7495 0.7495 0.7200 0.7220 23,800 +0.01(+1.12%)
May 08, 2012 0.7935 0.7980 0.7050 0.7140 53,300 -0.11(-13.03%)
May 07, 2012 0.8450 0.8450 0.8210 0.8210 6,500 -0.05(-5.85%)
May 04, 2012 0.8705 0.8720 0.8705 0.8720 13,250 -0.00(-0.46%)
May 03, 2012 0.8690 0.8785 0.8690 0.8760 17,700 +0.02(+2.22%)
May 02, 2012 0.8150 0.8680 0.8100 0.8570 68,165 +0.04(+4.77%)
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.