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 (%)
Aug 31, 2020 0.1890 0.2000 0.1800 0.2000 90,574 +0.01(+5.82%)
Aug 28, 2020 0.1751 0.1892 0.1751 0.1890 88,000 +0.01(+7.94%)
Aug 27, 2020 0.2000 0.2010 0.1750 0.1751 44,123 -0.02(-8.47%)
Aug 26, 2020 0.1700 0.1913 0.1640 0.1913 123,743 +0.02(+14.41%)
Aug 25, 2020 0.1714 0.1714 0.1636 0.1672 72,376 -0.01(-3.91%)
Aug 24, 2020 0.1822 0.1834 0.1696 0.1740 115,467 -0.01(-2.79%)
Aug 21, 2020 0.1847 0.1847 0.1700 0.1790 128,000 -0.00(-1.05%)
Aug 20, 2020 0.1920 0.1920 0.1645 0.1809 347,150 -0.00(-2.16%)
Aug 19, 2020 0.1900 0.2000 0.1800 0.1849 236,330 -0.02(-7.55%)
Aug 18, 2020 0.2074 0.2074 0.1900 0.2000 348,278 +0.00(+0.00%)
Aug 17, 2020 0.2005 0.2095 0.1986 0.2000 213,315 +0.00(+1.42%)
Aug 14, 2020 0.2080 0.2096 0.1900 0.1972 181,200 -0.01(-6.10%)
Aug 13, 2020 0.2020 0.2100 0.1859 0.2100 215,895 +0.01(+2.44%)
Aug 12, 2020 0.2151 0.2200 0.1990 0.2050 212,989 -0.00(-0.49%)
Aug 11, 2020 0.2139 0.2500 0.2000 0.2060 928,317 +0.01(+3.00%)
Aug 10, 2020 0.2110 0.2110 0.1937 0.2000 185,900 +0.00(+0.86%)
Aug 07, 2020 0.2200 0.2200 0.1906 0.1983 931,000 -0.01(-6.46%)
Aug 06, 2020 0.1697 0.2844 0.1618 0.2120 1,946,411 +0.07(+45.91%)
Aug 05, 2020 0.1194 0.1453 0.1194 0.1453 434,509 +0.02(+13.96%)
Aug 04, 2020 0.1350 0.1350 0.1200 0.1275 115,871 -0.00(-1.92%)
Aug 03, 2020 0.1270 0.1370 0.1270 0.1300 16,010 +0.01(+7.71%)
Jul 31, 2020 0.1151 0.1207 0.1151 0.1207 27,400 +0.00(+3.78%)
Jul 30, 2020 0.1177 0.1177 0.1154 0.1163 13,110 -0.00(-1.19%)
Jul 29, 2020 0.0991 0.1177 0.0991 0.1177 54,200 +0.00(+0.34%)
Jul 28, 2020 0.1030 0.1174 0.1030 0.1173 43,923 +0.00(+3.62%)
Jul 27, 2020 0.1032 0.1170 0.1032 0.1132 37,200 -0.00(-1.74%)
Jul 24, 2020 0.1140 0.1200 0.1110 0.1152 42,000 -0.00(-3.76%)
Jul 23, 2020 0.1250 0.1250 0.1197 0.1197 11,994 -0.00(-3.08%)
Jul 22, 2020 0.1200 0.1236 0.1140 0.1235 38,563 +0.00(+2.75%)
Jul 21, 2020 0.1115 0.1369 0.1115 0.1202 25,605 +0.01(+6.94%)
Jul 20, 2020 0.1049 0.1124 0.0996 0.1124 54,000 +0.01(+7.15%)
Jul 17, 2020 0.1029 0.1049 0.1029 0.1049 5,500 +0.00(+1.65%)
Jul 16, 2020 0.0990 0.1032 0.0932 0.1032 876 +0.00(+3.41%)
Jul 15, 2020 0.0950 0.1000 0.0950 0.0998 19,200 -0.00(-0.70%)
Jul 14, 2020 0.0942 0.1005 0.0931 0.1005 6,101 -0.00(-4.29%)
Jul 13, 2020 0.1020 0.1099 0.1020 0.1050 33,390 +0.00(+2.04%)
Jul 10, 2020 0.1007 0.1046 0.0894 0.1029 66,900 +0.01(+13.08%)
Jul 09, 2020 0.0832 0.0970 0.0832 0.0910 220,300 +0.00(+4.60%)
Jul 08, 2020 0.0846 0.0905 0.0846 0.0870 55,700 -0.01(-5.43%)
Jul 07, 2020 0.0920 0.0930 0.0880 0.0920 72,034 -0.00(-4.96%)
Jul 06, 2020 0.1009 0.1009 0.0920 0.0968 63,500 +0.00(+1.89%)
Jul 02, 2020 0.0915 0.0979 0.0915 0.0950 103,800 -0.00(-4.04%)
Jul 01, 2020 0.1070 0.1070 0.0990 0.0990 8,800 +0.00(+3.66%)
Jun 30, 2020 0.0980 0.0980 0.0915 0.0955 47,500 -0.00(-2.05%)
Jun 29, 2020 0.0910 0.1000 0.0820 0.0975 8,832 +0.01(+8.33%)
Jun 26, 2020 0.0900 0.0900 0.0900 0.0900 400 +0.00(+1.12%)
Jun 25, 2020 0.0887 0.0890 0.0887 0.0890 1,900 -0.00(-4.40%)
Jun 24, 2020 0.0931 0.0931 0.0931 0.0931 523 +0.01(+6.52%)
Jun 23, 2020 0.0884 0.1000 0.0874 0.0874 7,166 -0.00(-1.13%)
Jun 22, 2020 0.0935 0.0957 0.0884 0.0884 8,111 +0.00(+2.67%)
Jun 19, 2020 0.0860 0.0861 0.0811 0.0861 10,400 +0.00(+1.29%)
Jun 17, 2020 0.0850 0.0850 0.0850 0 +0.00(+0.12%)
Jun 15, 2020 0.0849 0.0849 0.0849 0 +0.00(+1.56%)
Jun 12, 2020 0.0836 0.0836 0.0836 0.0836 5,200 -0.01(-11.44%)
Jun 11, 2020 0.0950 0.1001 0.0880 0.0944 57,130 +0.01(+17.12%)
Jun 10, 2020 0.0877 0.0917 0.0806 0.0806 29,060 -0.01(-7.89%)
Jun 09, 2020 0.0875 0.0875 0.0875 0.0875 75,000 -0.00(-1.57%)
Jun 08, 2020 0.0889 0.0889 0.0889 0.0889 6,000 +0.00(+2.42%)
Jun 05, 2020 0.0852 0.0920 0.0852 0.0868 116,400 -0.01(-6.67%)
Jun 04, 2020 0.0980 0.0980 0.0930 0.0930 10,560 -0.01(-5.39%)
Jun 03, 2020 0.1005 0.1005 0.0950 0.0983 71,500 -0.01(-7.35%)
Jun 02, 2020 0.0936 0.1123 0.0936 0.1061 48,825 +0.02(+23.23%)
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.