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 17, 2014 0.1861 0.1861 0.1861 0 +0.00(+2.53%)
Apr 15, 2014 0.1815 0.1815 0.1815 0 -0.00(-1.31%)
Apr 14, 2014 0.2000 0.2058 0.1839 0.1839 12,000 +0.01(+3.31%)
Apr 10, 2014 0.1780 0.1780 0.1780 0.1780 0 -0.01(-6.81%)
Apr 08, 2014 0.1910 0.1910 0.1910 0 +0.00(+0.53%)
Apr 07, 2014 0.1964 0.1964 0.1900 0.1900 16,289 +0.01(+3.71%)
Apr 03, 2014 0.1832 0.1832 0.1832 0 -0.00(-0.05%)
Apr 01, 2014 0.1833 0.1833 0.1833 0 +0.00(+1.61%)
Mar 31, 2014 0.1804 0.1804 0.1804 0.1804 10,000 +0.00(+0.22%)
Mar 26, 2014 0.1800 0.1800 0.1800 0 -0.04(-17.43%)
Mar 25, 2014 0.2062 0.2180 0.2062 0.2180 40,000 +0.03(+14.98%)
Mar 24, 2014 0.2000 0.2000 0.1840 0.1896 106,500 -0.03(-14.21%)
Mar 21, 2014 0.1913 0.2210 0.1913 0.2210 1,500 +0.02(+11.50%)
Mar 20, 2014 0.1982 0.1982 0.1982 0.1982 3,500 +0.00(+1.64%)
Mar 19, 2014 0.1950 0.1950 0.1950 0.1950 10,000 -0.01(-3.18%)
Mar 18, 2014 0.2011 0.2014 0.2011 0.2014 15,100 -0.00(-0.40%)
Mar 14, 2014 0.2022 0.2022 0.2022 0 -0.02(-9.00%)
Mar 13, 2014 0.1698 0.2222 0.1697 0.2222 172,170 +0.06(+40.63%)
Mar 12, 2014 0.1705 0.1705 0.1580 0.1580 7,868 -0.01(-7.49%)
Mar 11, 2014 0.1708 0.1708 0.1708 0.1708 462 -0.00(-1.27%)
Mar 10, 2014 0.1860 0.1860 0.1730 0.1730 13,300 -0.01(-2.97%)
Mar 07, 2014 0.1735 0.1783 0.1735 0.1783 0 +0.01(+3.97%)
Mar 05, 2014 0.1715 0.1715 0.1715 0 +0.00(+2.08%)
Mar 03, 2014 0.1680 0.1680 0.1680 0 +0.01(+5.00%)
Feb 28, 2014 0.1829 0.1829 0.1570 0.1600 0 -0.02(-13.23%)
Feb 27, 2014 0.1845 0.1850 0.1844 0.1844 61,110 +0.02(+15.18%)
Feb 24, 2014 0.1601 0.1601 0.1601 0.1601 0 -0.01(-5.82%)
Feb 21, 2014 0.1700 0.1700 0.1700 0 -0.01(-3.95%)
Feb 20, 2014 0.1770 0.1770 0.1770 0.1770 5,405 -0.01(-4.32%)
Feb 18, 2014 0.1850 0.1850 0.1850 0 -0.02(-7.50%)
Feb 14, 2014 0.2000 0.2000 0.2000 0 +0.02(+11.11%)
Feb 13, 2014 0.1800 0.1800 0.1800 0.1800 3,200 +0.01(+2.92%)
Feb 12, 2014 0.1720 0.1749 0.1720 0.1749 7,900 +0.01(+3.00%)
Feb 11, 2014 0.1790 0.1790 0.1652 0.1698 30,000 +0.01(+8.15%)
Feb 10, 2014 0.1570 0.1570 0.1570 0.1570 8,125 +0.00(+0.58%)
Feb 07, 2014 0.1561 0.1561 0.1561 0.1561 0 -0.03(-15.89%)
Feb 06, 2014 0.1856 0.1856 0.1856 0.1856 4,000 +0.01(+6.06%)
Feb 05, 2014 0.1750 0.1750 0.1750 0.1750 5,700 +0.01(+6.06%)
Feb 04, 2014 0.1710 0.1710 0.1650 0.1650 66,112 -0.03(-15.94%)
Feb 03, 2014 0.2000 0.2000 0.1963 0.1963 15,000 -0.00(-1.85%)
Jan 31, 2014 0.2000 0.2000 0.2000 0.2000 0 +0.00(+1.16%)
Jan 30, 2014 0.1632 0.1978 0.1632 0.1977 18,500 -0.00(-1.00%)
Jan 29, 2014 0.1900 0.2026 0.1900 0.1997 20,000 +0.03(+17.47%)
Jan 28, 2014 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+8.97%)
Jan 27, 2014 0.1560 0.1560 0.1560 0.1560 500 -0.01(-7.75%)
Jan 23, 2014 0.1691 0.1691 0.1691 0 +0.02(+12.14%)
Jan 22, 2014 0.1508 0.1508 0.1508 0.1508 25,376 +0.01(+4.00%)
Jan 21, 2014 0.1450 0.1450 0.1450 0.1450 7,000 -0.01(-3.97%)
Jan 13, 2014 0.1510 0.1510 0.1510 0 -0.01(-3.82%)
Jan 10, 2014 0.1570 0.1570 0.1570 0.1570 7,000 +0.01(+8.20%)
Jan 08, 2014 0.1451 0.1451 0.1451 0 -0.00(-1.29%)
Jan 07, 2014 0.1470 0.1470 0.1470 0.1470 2,000 -0.01(-6.43%)
Jan 06, 2014 0.1571 0.1571 0.1571 0.1571 5,000 -0.01(-3.32%)
Jan 03, 2014 0.1660 0.1660 0.1625 0.1625 0 -0.01(-5.36%)
Jan 02, 2014 0.1750 0.1750 0.1717 0.1717 11,000 +0.03(+22.64%)
Dec 31, 2013 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Dec 30, 2013 0.1424 0.1450 0.1424 0.1450 6,000 +0.01(+7.41%)
Dec 27, 2013 0.1360 0.1360 0.1350 0.1350 15,000 -0.01(-3.57%)
Dec 26, 2013 0.1400 0.1400 0.1400 0.1400 30,000 +0.00(+0.00%)
Dec 24, 2013 0.1400 0.1440 0.1360 0.1400 20,288 +0.00(+2.64%)
Dec 23, 2013 0.1364 0.1364 0.1364 0.1364 1,000 +0.01(+4.92%)
Dec 20, 2013 0.1300 0.1300 0.1300 0.1300 0 +0.00(+1.01%)
Dec 19, 2013 0.1260 0.1287 0.1260 0.1287 23,474 -0.00(-3.45%)
Dec 18, 2013 0.1333 0.1333 0.1333 0.1333 7,500 -0.02(-12.93%)
Dec 17, 2013 0.1531 0.1531 0.1531 0.1531 2,500 +0.01(+4.86%)
Dec 16, 2013 0.1460 0.1460 0.1460 0.1460 2,000 -0.01(-3.95%)
Dec 13, 2013 0.1520 0.1520 0.1520 0.1520 0 +0.01(+5.92%)
Dec 10, 2013 0.1435 0.1435 0.1435 0.1435 0 +0.00(+2.06%)
Dec 09, 2013 0.1400 0.1450 0.1400 0.1406 26,800 -0.02(-12.34%)
Nov 29, 2013 0.1604 0.1604 0.1604 0.1604 0 +0.01(+7.51%)
Nov 26, 2013 0.1492 0.1492 0.1492 0 -0.00(-0.13%)
Nov 22, 2013 0.1494 0.1494 0.1494 0 -0.00(-0.80%)
Nov 20, 2013 0.1506 0.1506 0.1506 0 +0.01(+7.11%)
Nov 19, 2013 0.1380 0.1406 0.1380 0.1406 7,500 -0.01(-8.10%)
Nov 07, 2013 0.1530 0.1530 0.1530 0 -0.02(-11.56%)
Nov 01, 2013 0.1730 0.1730 0.1730 0 +0.01(+3.78%)
Oct 30, 2013 0.1667 0.1667 0.1667 0 +0.01(+4.25%)
Oct 29, 2013 0.1599 0.1599 0.1599 0.1599 2,000 +0.01(+4.51%)
Oct 28, 2013 0.1530 0.1530 0.1530 0.1530 4,428 -0.02(-11.05%)
Oct 25, 2013 0.1720 0.1720 0.1720 0.1720 4,000 +0.03(+23.74%)
Oct 24, 2013 0.1416 0.1416 0.1390 0.1390 1,950 -0.00(-3.47%)
Oct 23, 2013 0.1440 0.1440 0.1440 0.1440 8,000 -0.00(-1.17%)
Oct 22, 2013 0.1457 0.1457 0.1457 0.1457 1,500 -0.01(-4.77%)
Oct 21, 2013 0.1531 0.1531 0.1400 0.1530 12,500 +0.00(+0.66%)
Oct 18, 2013 0.1520 0.1520 0.1520 0.1520 2,000 +0.01(+6.15%)
Oct 17, 2013 0.1407 0.1432 0.1407 0.1432 5,700 -0.02(-10.50%)
Oct 16, 2013 0.1600 0.1600 0.1600 0.1600 4,000 +0.01(+6.67%)
Oct 15, 2013 0.1420 0.1500 0.1420 0.1500 6,000 +0.01(+7.30%)
Oct 11, 2013 0.1398 0.1398 0.1398 0 -0.02(-12.08%)
Oct 10, 2013 0.1590 0.1590 0.1590 0.1590 750 +0.00(+0.00%)
Oct 08, 2013 0.1590 0.1590 0.1590 0 -0.00(-0.44%)
Oct 07, 2013 0.1597 0.1597 0.1597 0.1597 3,100 -0.00(-1.66%)
Oct 04, 2013 0.1624 0.1624 0.1624 0.1624 5,175 -0.00(-1.28%)
Oct 03, 2013 0.1669 0.1670 0.1645 0.1645 31,000 -0.00(-1.38%)
Oct 02, 2013 0.1668 0.1668 0.1668 0.1668 3,000 +0.00(+2.96%)
Sep 30, 2013 0.1620 0.1620 0.1620 0 -0.00(-1.22%)
Sep 26, 2013 0.1640 0.1640 0.1640 0.1640 0 -0.00(-0.36%)
Sep 25, 2013 0.1640 0.1673 0.1640 0.1646 24,800 -0.01(-3.18%)
Sep 24, 2013 0.1700 0.1700 0.1700 0.1700 400 -0.00(-2.02%)
Sep 18, 2013 0.1735 0.1735 0.1735 0 +0.01(+6.77%)
Sep 16, 2013 0.1625 0.1625 0.1625 0 +0.00(+1.69%)
Sep 12, 2013 0.1598 0.1598 0.1598 0.1598 0 -0.00(-1.54%)
Sep 11, 2013 0.1672 0.1672 0.1623 0.1623 6,250 -0.01(-6.18%)
Sep 06, 2013 0.1730 0.1730 0.1730 0 +0.00(+2.91%)
Sep 03, 2013 0.1681 0.1681 0.1681 0 -0.00(-2.83%)
Aug 30, 2013 0.1730 0.1730 0.1730 0.1730 1,500 -0.00(-0.06%)
Aug 29, 2013 0.1731 0.1731 0.1731 0.1731 15,500 -0.00(-2.20%)
Aug 27, 2013 0.1770 0.1770 0.1770 0 -0.02(-10.47%)
Aug 26, 2013 0.1953 0.1977 0.1810 0.1977 55,100 -0.00(-1.15%)
Aug 23, 2013 0.2000 0.2000 0.2000 0.2000 3,000 -0.01(-4.63%)
Aug 22, 2013 0.2002 0.2121 0.2000 0.2097 99,388 +0.02(+12.32%)
Aug 21, 2013 0.1867 0.1867 0.1867 0.1867 14,500 +0.01(+3.72%)
Aug 19, 2013 0.1800 0.1800 0.1800 0 -0.01(-3.23%)
Aug 16, 2013 0.1889 0.1890 0.1860 0.1860 17,000 +0.01(+3.51%)
Aug 15, 2013 0.1600 0.1797 0.1600 0.1797 3,800 +0.04(+28.36%)
Aug 13, 2013 0.1400 0.1400 0.1400 0.1400 0 -0.01(-5.53%)
Aug 12, 2013 0.1579 0.1579 0.1482 0.1482 8,675 -0.00(-0.13%)
Aug 09, 2013 0.1424 0.1484 0.1424 0.1484 6,500 +0.01(+3.99%)
Aug 08, 2013 0.1575 0.1575 0.1370 0.1427 26,378 -0.00(-1.59%)
Aug 07, 2013 0.1365 0.1450 0.1365 0.1450 8,000 +0.00(+2.04%)
Aug 06, 2013 0.1566 0.1592 0.1372 0.1421 32,100 -0.03(-15.42%)
Aug 05, 2013 0.1410 0.1680 0.1410 0.1680 15,500 +0.02(+14.52%)
Aug 02, 2013 0.1468 0.1468 0.1420 0.1467 58,000 -0.01(-8.94%)
Jul 31, 2013 0.1611 0.1611 0.1611 0 +0.00(+2.03%)
Jul 30, 2013 0.1579 0.1579 0.1579 0.1579 8,000 -0.00(-1.00%)
Jul 29, 2013 0.1500 0.1595 0.1500 0.1595 31,000 +0.01(+6.33%)
Jul 24, 2013 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 23, 2013 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.74%)
Jul 18, 2013 0.1489 0.1489 0.1489 0.1489 0 -0.00(-0.73%)
Jul 17, 2013 0.1500 0.1500 0.1500 0.1500 5,000 -0.01(-8.42%)
Jul 16, 2013 0.1638 0.1638 0.1638 0.1638 2,000 -0.00(-1.92%)
Jul 10, 2013 0.1670 0.1670 0.1670 0 +0.01(+4.90%)
Jul 09, 2013 0.1592 0.1592 0.1592 0.1592 6,000 -0.02(-10.56%)
Jul 08, 2013 0.1780 0.1780 0.1780 0.1780 6,000 +0.03(+17.88%)
Jul 05, 2013 0.1510 0.1510 0.1510 0.1510 300 +0.00(+3.00%)
Jul 02, 2013 0.1466 0.1466 0.1466 0 -0.01(-4.18%)
Jul 01, 2013 0.1530 0.1530 0.1530 0.1530 21,990 -0.01(-7.27%)
Jun 28, 2013 0.1540 0.1650 0.1540 0.1650 12,000 +0.00(+0.18%)
Jun 26, 2013 0.1790 0.1790 0.1620 0.1647 9,350 -0.03(-13.77%)
Jun 20, 2013 0.1910 0.1910 0.1910 0.1910 0 +0.00(+0.00%)
Jun 18, 2013 0.1910 0.1910 0.1910 0 +0.01(+3.24%)
Jun 17, 2013 0.1860 0.1860 0.1850 0.1850 24,000 +0.00(+0.38%)
Jun 14, 2013 0.1843 0.1843 0.1843 0.1843 2,000 -0.01(-4.61%)
Jun 11, 2013 0.1932 0.1932 0.1932 0.1932 0 -0.01(-3.88%)
Jun 07, 2013 0.2010 0.2010 0.2010 0 -0.01(-5.63%)
Jun 05, 2013 0.2130 0.2130 0.2130 0 +0.01(+7.58%)
Jun 03, 2013 0.1980 0.1980 0.1980 0 +0.01(+5.32%)
May 30, 2013 0.1880 0.1880 0.1880 0.1880 0 +0.01(+5.38%)
May 29, 2013 0.1780 0.1784 0.1780 0.1784 5,500 -0.01(-4.85%)
May 28, 2013 0.1732 0.1875 0.1732 0.1875 12,500 +0.01(+5.34%)
May 23, 2013 0.1780 0.1780 0.1780 0 -0.00(-0.56%)
May 22, 2013 0.1790 0.1790 0.1790 0.1790 38,100 -0.01(-3.24%)
May 21, 2013 0.1723 0.1850 0.1723 0.1850 11,000 +0.01(+8.82%)
May 20, 2013 0.1730 0.1750 0.1700 0.1700 4,400 -0.01(-5.56%)
May 17, 2013 0.1800 0.1800 0.1800 0.1800 11,500 -0.00(-1.10%)
May 15, 2013 0.1820 0.1820 0.1820 0 -0.02(-8.08%)
May 13, 2013 0.1950 0.1980 0.1820 0.1980 24,673 +0.01(+5.54%)
May 10, 2013 0.1876 0.1876 0.1876 0.1876 500 -0.01(-5.92%)
May 08, 2013 0.1994 0.1994 0.1994 0 +0.03(+17.92%)
May 07, 2013 0.1691 0.1691 0.1691 0.1691 2,750 +0.00(+1.74%)
May 06, 2013 0.1660 0.1662 0.1660 0.1662 12,990 +0.00(+1.53%)
May 03, 2013 0.1610 0.1809 0.1586 0.1637 26,275 +0.01(+3.61%)
May 02, 2013 0.1594 0.1594 0.1580 0.1580 38,500 -0.01(-4.88%)
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.