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, 2019 0.1095 0.1095 0.1019 0.1019 8,125 -0.01(-6.51%)
Apr 29, 2019 0.1020 0.1090 0.1020 0.1090 27,000 -0.02(-12.52%)
Apr 26, 2019 0.1139 0.1246 0.1115 0.1246 25,000 +0.01(+11.85%)
Apr 24, 2019 0.1114 0.1114 0.1114 0 -0.00(-3.38%)
Apr 22, 2019 0.1153 0.1153 0.1153 0.1153 500 +0.00(+2.76%)
Apr 18, 2019 0.1205 0.1205 0.1122 0.1122 29,000 -0.01(-4.92%)
Apr 17, 2019 0.1180 0.1180 0.1180 0.1180 800 -0.00(-2.80%)
Apr 15, 2019 0.1214 0.1214 0.1214 0 +0.00(+1.17%)
Apr 11, 2019 0.1200 0.1200 0.1200 0 -0.00(-1.72%)
Apr 10, 2019 0.1221 0.1221 0.1221 0.1221 800 +0.01(+4.27%)
Apr 05, 2019 0.1171 0.1171 0.1171 0 -0.02(-16.18%)
Apr 04, 2019 0.1397 0.1397 0.1270 0.1397 9,000 -0.00(-0.78%)
Apr 03, 2019 0.1380 0.1408 0.1380 0.1408 3,200 -0.00(-2.49%)
Apr 02, 2019 0.1425 0.1444 0.1400 0.1444 18,500 -0.00(-0.07%)
Apr 01, 2019 0.1336 0.1445 0.1336 0.1445 8,000 -0.01(-3.67%)
Mar 29, 2019 0.1500 0.1500 0.1500 0.1500 15,500 -0.02(-11.66%)
Mar 27, 2019 0.1698 0.1698 0.1698 0 -0.01(-2.97%)
Mar 22, 2019 0.1750 0.1750 0.1750 0 +0.03(+22.38%)
Mar 21, 2019 0.1500 0.1500 0.1430 0.1430 4,000 -0.00(-1.85%)
Mar 18, 2019 0.1457 0.1457 0.1457 0 -0.03(-16.74%)
Mar 15, 2019 0.1668 0.1750 0.1668 0.1750 55,000 +0.01(+4.54%)
Mar 14, 2019 0.1301 0.1679 0.1290 0.1674 63,000 +0.04(+32.86%)
Mar 13, 2019 0.1328 0.1328 0.1260 0.1260 8,500 -0.00(-2.78%)
Mar 12, 2019 0.1296 0.1296 0.1296 0.1296 1,000 -0.00(-1.67%)
Mar 11, 2019 0.1354 0.1500 0.1301 0.1318 40,500 -0.02(-10.95%)
Mar 08, 2019 0.1480 0.1480 0.1480 0.1480 500 -0.01(-7.50%)
Mar 06, 2019 0.1600 0.1600 0.1600 0 +0.01(+6.67%)
Mar 05, 2019 0.1500 0.1500 0.1500 0.1500 3,000 +0.00(+1.42%)
Mar 01, 2019 0.1479 0.1479 0.1479 0 -0.02(-12.54%)
Feb 26, 2019 0.1691 0.1691 0.1691 0 -0.01(-4.46%)
Feb 25, 2019 0.1790 0.1790 0.1770 0.1770 1,700 -0.01(-2.75%)
Feb 22, 2019 0.1686 0.1820 0.1682 0.1820 2,700 -0.01(-5.06%)
Feb 21, 2019 0.1917 0.1917 0.1917 0.1917 20,000 +0.01(+6.50%)
Feb 20, 2019 0.1653 0.1800 0.1653 0.1800 20,100 +0.01(+8.89%)
Feb 19, 2019 0.1685 0.1685 0.1653 0.1653 10,800 +0.01(+5.69%)
Feb 15, 2019 0.1553 0.1564 0.1551 0.1564 8,000 -0.02(-10.63%)
Feb 14, 2019 0.1859 0.1859 0.1750 0.1750 10,400 +0.00(+0.00%)
Feb 13, 2019 0.1505 0.1800 0.1468 0.1750 75,572 +0.02(+13.93%)
Feb 12, 2019 0.1536 0.1536 0.1536 0.1536 3,000 -0.02(-10.23%)
Feb 11, 2019 0.1711 0.1711 0.1711 0.1711 1,025 -0.01(-6.96%)
Feb 08, 2019 0.1830 0.1839 0.1734 0.1839 35,500 +0.01(+6.55%)
Feb 06, 2019 0.1726 0.1726 0.1726 0 +0.01(+7.34%)
Feb 05, 2019 0.2100 0.2100 0.1541 0.1608 119,858 -0.04(-20.40%)
Feb 04, 2019 0.2020 0.2020 0.2020 0.2020 5,000 +0.03(+15.43%)
Feb 01, 2019 0.2100 0.2100 0.1750 0.1750 91,500 -0.03(-15.62%)
Jan 31, 2019 0.2080 0.2080 0.2074 0.2074 2,000 -0.00(-1.66%)
Jan 29, 2019 0.2109 0.2109 0.2109 0 +0.01(+4.87%)
Jan 28, 2019 0.2200 0.2200 0.2011 0.2011 12,300 -0.01(-4.15%)
Jan 24, 2019 0.2098 0.2098 0.2098 0 +0.01(+4.90%)
Jan 23, 2019 0.2189 0.2189 0.2000 0.2000 80,965 -0.02(-9.09%)
Jan 22, 2019 0.2269 0.2269 0.2200 0.2200 4,250 +0.00(+0.64%)
Jan 18, 2019 0.2360 0.2360 0.2186 0.2186 160,900 -0.01(-2.45%)
Jan 17, 2019 0.1975 0.2499 0.1900 0.2241 471,417 +0.03(+13.12%)
Jan 16, 2019 0.2000 0.2010 0.1981 0.1981 28,400 -0.00(-0.95%)
Jan 15, 2019 0.1809 0.2000 0.1809 0.2000 204,900 +0.02(+8.87%)
Jan 14, 2019 0.1655 0.1837 0.1479 0.1837 65,500 +0.04(+23.87%)
Jan 11, 2019 0.1657 0.1657 0.1483 0.1483 500 -0.01(-4.87%)
Jan 09, 2019 0.1559 0.1559 0.1559 0 +0.00(+0.97%)
Jan 04, 2019 0.1544 0.1544 0.1544 0 +0.00(+0.26%)
Dec 31, 2018 0.1540 0.1540 0.1540 0 -0.02(-13.34%)
Dec 28, 2018 0.1888 0.1888 0.1777 0.1777 800 +0.01(+6.34%)
Dec 27, 2018 0.1601 0.1683 0.1601 0.1671 4,300 +0.01(+8.44%)
Dec 26, 2018 0.1541 0.1541 0.1541 0.1541 300 -0.01(-6.09%)
Dec 24, 2018 0.1641 0.1641 0.1641 0.1641 1,000 +0.00(+0.67%)
Dec 21, 2018 0.1630 0.1630 0.1630 0.1630 5,000 +0.01(+5.98%)
Dec 20, 2018 0.1538 0.1538 0.1538 0.1538 150 -0.02(-10.06%)
Dec 19, 2018 0.1695 0.1710 0.1695 0.1710 10,600 -0.00(-2.01%)
Dec 18, 2018 0.1700 0.1745 0.1700 0.1745 49,700 +0.02(+13.98%)
Dec 17, 2018 0.1531 0.1531 0.1531 0.1531 10,000 +0.00(+0.59%)
Dec 13, 2018 0.1522 0.1522 0.1522 0 -0.02(-11.56%)
Dec 11, 2018 0.1721 0.1721 0.1721 0 +0.02(+17.00%)
Dec 10, 2018 0.1471 0.1471 0.1471 0.1471 17,000 -0.03(-14.97%)
Dec 07, 2018 0.1730 0.1730 0.1730 0.1730 500 +0.00(+0.00%)
Dec 06, 2018 0.1730 0.1730 0.1730 0.1730 2,500 +0.01(+4.47%)
Nov 30, 2018 0.1656 0.1656 0.1656 0 -0.00(-0.90%)
Nov 29, 2018 0.1671 0.1671 0.1671 0.1671 6,500 -0.00(-0.36%)
Nov 28, 2018 0.1619 0.1677 0.1515 0.1677 10,500 +0.02(+13.23%)
Nov 27, 2018 0.1481 0.1481 0.1481 0.1481 16,400 -0.00(-0.27%)
Nov 26, 2018 0.1485 0.1485 0.1485 0.1485 15,000 +0.00(+2.41%)
Nov 21, 2018 0.1450 0.1450 0.1450 0 -0.05(-24.44%)
Nov 12, 2018 0.1919 0.1919 0.1919 0 -0.00(-0.42%)
Nov 09, 2018 0.1892 0.1927 0.1892 0.1927 5,000 +0.02(+13.96%)
Nov 08, 2018 0.1691 0.1691 0.1691 0.1691 250 -0.00(-0.29%)
Nov 07, 2018 0.1696 0.1696 0.1696 0.1696 1,000 -0.01(-6.30%)
Nov 06, 2018 0.1810 0.1810 0.1810 0.1810 1,000 -0.04(-18.47%)
Nov 05, 2018 0.2070 0.2220 0.1980 0.2220 24,906 +0.02(+11.00%)
Nov 02, 2018 0.1507 0.2100 0.1500 0.2000 58,900 +0.09(+79.37%)
Nov 01, 2018 0.1115 0.1115 0.1115 0.1115 200 -0.01(-4.78%)
Oct 31, 2018 0.1171 0.1171 0.1171 10 +0.00(+0.00%)
Oct 30, 2018 0.1193 0.1193 0.1171 0.1171 1,810 -0.01(-7.80%)
Oct 29, 2018 0.1270 0.1270 0.1270 0.1270 745 +0.00(+0.00%)
Oct 26, 2018 0.1220 0.1270 0.1220 0.1270 1,700 +0.03(+31.47%)
Oct 18, 2018 0.0966 0.0966 0.0966 0 -0.00(-4.07%)
Oct 17, 2018 0.1046 0.1046 0.1007 0.1007 55,000 -0.02(-15.02%)
Oct 05, 2018 0.1185 0.1185 0.1185 0 +0.03(+31.23%)
Sep 17, 2018 0.0903 0.0903 0.0903 0 -0.00(-4.14%)
Sep 14, 2018 0.0942 0.0942 0.0942 90 +0.00(+0.00%)
Sep 13, 2018 0.0941 0.0942 0.0941 0.0942 14,000 -0.00(-0.95%)
Sep 12, 2018 0.0951 0.0951 0.0951 0.0951 1,000 +0.00(+2.15%)
Sep 11, 2018 0.0931 0.0931 0.0931 0.0931 4,000 -0.00(-0.53%)
Sep 07, 2018 0.0936 0.0936 0.0936 0 +0.00(+0.65%)
Sep 04, 2018 0.0930 0.0930 0.0930 0 -0.00(-3.83%)
Aug 29, 2018 0.0967 0.0967 0.0967 0 -0.01(-5.20%)
Aug 28, 2018 0.1020 0.1020 0.1020 0.1020 260 +0.00(+0.20%)
Aug 27, 2018 0.0981 0.1018 0.0981 0.1018 20,000 +0.00(+3.04%)
Aug 22, 2018 0.0988 0.0988 0.0988 0 -0.00(-4.54%)
Aug 20, 2018 0.1035 0.1035 0.1035 0 +0.01(+8.38%)
Aug 17, 2018 0.0955 0.0955 0.0955 0.0955 9,000 -0.00(-0.42%)
Aug 16, 2018 0.0977 0.0977 0.0959 0.0959 1,410 -0.01(-12.50%)
Aug 15, 2018 0.1045 0.1100 0.1045 0.1096 2,000 -0.00(-0.36%)
Aug 14, 2018 0.1145 0.1145 0.1100 0.1100 6,500 -0.00(-0.18%)
Aug 13, 2018 0.1102 0.1102 0.1102 0.1102 4,000 -0.00(-0.18%)
Aug 09, 2018 0.1104 0.1104 0.1104 0 +0.00(+0.82%)
Aug 08, 2018 0.1133 0.1133 0.1095 0.1095 20,000 -0.01(-8.14%)
Aug 07, 2018 0.1196 0.1502 0.1192 0.1192 2,400 +0.00(+3.65%)
Aug 06, 2018 0.1150 0.1150 0.1150 0.1150 720 -0.03(-20.80%)
Aug 03, 2018 0.1452 0.1452 0.1452 0.1452 1,000 +0.01(+9.58%)
Aug 02, 2018 0.1423 0.1423 0.1325 0.1325 3,448 -0.02(-12.83%)
Aug 01, 2018 0.1100 0.1520 0.1100 0.1520 24,440 +0.04(+41.53%)
Jul 30, 2018 0.1074 0.1074 0.1074 0 +0.00(+3.47%)
Jul 25, 2018 0.1038 0.1038 0.1038 0 -0.01(-5.64%)
Jul 24, 2018 0.1100 0.1110 0.1100 0.1100 7,602 +0.01(+8.71%)
Jul 23, 2018 0.1052 0.1052 0.1012 0.1012 8,785 -0.00(-3.26%)
Jul 20, 2018 0.1046 0.1046 0.1046 0.1046 600 +0.00(+0.97%)
Jul 19, 2018 0.1069 0.1076 0.1036 0.1036 3,500 -0.00(-4.52%)
Jul 16, 2018 0.1085 0.1085 0.1085 0 -0.00(-1.36%)
Jul 13, 2018 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Jul 12, 2018 0.1190 0.1190 0.1100 0.1100 2,200 -0.01(-7.13%)
Jul 06, 2018 0.1184 0.1184 0.1184 0 +0.00(+0.64%)
Jul 05, 2018 0.1140 0.1177 0.1140 0.1177 1,140 +0.00(+1.02%)
Jun 29, 2018 0.1165 0.1165 0.1165 0 +0.00(+2.37%)
Jun 25, 2018 0.1138 0.1138 0.1138 0 -0.00(-2.15%)
Jun 20, 2018 0.1163 0.1163 0.1163 0 -0.02(-11.89%)
Jun 18, 2018 0.1320 0.1320 0.1320 5 +0.00(+3.21%)
Jun 14, 2018 0.1279 0.1279 0.1279 0 +0.02(+17.02%)
Jun 11, 2018 0.1093 0.1093 0.1093 0 -0.00(-4.21%)
Jun 06, 2018 0.1141 0.1141 0.1141 0 -0.01(-5.15%)
Jun 01, 2018 0.1203 0.1203 0.1203 0 +0.01(+8.09%)
May 30, 2018 0.1113 0.1113 0.1113 0 -0.01(-7.96%)
May 29, 2018 0.1150 0.1209 0.1150 0.1209 600 +0.01(+13.33%)
May 25, 2018 0.1067 0.1067 0.1067 0 -0.01(-7.83%)
May 22, 2018 0.1158 0.1158 0.1158 0 +0.01(+9.22%)
May 21, 2018 0.1060 0.1060 0.1060 0.1060 8,000 -0.01(-7.95%)
May 17, 2018 0.1152 0.1152 0.1152 0 -0.00(-0.72%)
May 14, 2018 0.1160 0.1160 0.1160 0 +0.00(+0.00%)
May 11, 2018 0.1160 0.1160 0.1160 0.1160 1,000 -0.03(-18.88%)
May 10, 2018 0.1430 0.1430 0.1430 0.1430 1,000 -0.00(-0.69%)
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.