OTC Markets OTCPK - Delayed Quote • USD
Prospera Energy Inc. (GXRFF)
As of 2:16 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
May 28, 2024 | 0.0435 | 0.0469 | 0.0435 | 0.0469 | 0.0469 | 25,293 |
May 24, 2024 | 0.0435 | 0.0435 | 0.0422 | 0.0435 | 0.0435 | 12,900 |
May 23, 2024 | 0.0483 | 0.0483 | 0.0451 | 0.0451 | 0.0451 | 2,100 |
May 22, 2024 | 0.0500 | 0.0500 | 0.0444 | 0.0444 | 0.0444 | 198,111 |
May 21, 2024 | 0.0468 | 0.0509 | 0.0468 | 0.0500 | 0.0500 | 66,199 |
May 20, 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 7,903 |
May 17, 2024 | 0.0472 | 0.0472 | 0.0467 | 0.0469 | 0.0469 | 112,215 |
May 16, 2024 | 0.0487 | 0.0517 | 0.0477 | 0.0517 | 0.0517 | 115,100 |
May 15, 2024 | 0.0485 | 0.0509 | 0.0483 | 0.0483 | 0.0483 | 154,921 |
May 14, 2024 | 0.0503 | 0.0520 | 0.0485 | 0.0485 | 0.0485 | 35,100 |
May 13, 2024 | 0.0485 | 0.0518 | 0.0485 | 0.0485 | 0.0485 | 38,850 |
May 10, 2024 | 0.0559 | 0.0559 | 0.0519 | 0.0519 | 0.0519 | 19,000 |
May 9, 2024 | 0.0530 | 0.0555 | 0.0506 | 0.0519 | 0.0519 | 75,501 |
May 8, 2024 | 0.0550 | 0.0555 | 0.0550 | 0.0553 | 0.0553 | 58,415 |
May 7, 2024 | 0.0557 | 0.0559 | 0.0505 | 0.0559 | 0.0559 | 111,524 |
May 6, 2024 | 0.0556 | 0.0556 | 0.0531 | 0.0540 | 0.0540 | 142,720 |
May 3, 2024 | 0.0490 | 0.0531 | 0.0490 | 0.0531 | 0.0531 | 242,003 |
May 2, 2024 | 0.0401 | 0.0505 | 0.0401 | 0.0505 | 0.0505 | 123,500 |
May 1, 2024 | 0.0400 | 0.0418 | 0.0400 | 0.0418 | 0.0418 | 200,968 |
Apr 30, 2024 | 0.0404 | 0.0422 | 0.0401 | 0.0404 | 0.0404 | 86,000 |
Apr 29, 2024 | 0.0443 | 0.0444 | 0.0401 | 0.0441 | 0.0441 | 240,300 |
Apr 26, 2024 | 0.0440 | 0.0478 | 0.0418 | 0.0468 | 0.0468 | 181,226 |
Apr 25, 2024 | 0.0510 | 0.0510 | 0.0401 | 0.0481 | 0.0481 | 2,226,256 |
Apr 24, 2024 | 0.0533 | 0.0550 | 0.0500 | 0.0550 | 0.0550 | 187,788 |
Apr 23, 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0533 | 0.0533 | 379,014 |
Apr 22, 2024 | 0.0550 | 0.0553 | 0.0531 | 0.0531 | 0.0531 | 71,627 |
Apr 19, 2024 | 0.0573 | 0.0590 | 0.0559 | 0.0559 | 0.0559 | 160,430 |
Apr 18, 2024 | 0.0564 | 0.0593 | 0.0535 | 0.0556 | 0.0556 | 288,178 |
Apr 17, 2024 | 0.0548 | 0.0573 | 0.0527 | 0.0527 | 0.0527 | 142,800 |
Apr 16, 2024 | 0.0541 | 0.0548 | 0.0540 | 0.0548 | 0.0548 | 211,290 |
Apr 15, 2024 | 0.0545 | 0.0568 | 0.0525 | 0.0525 | 0.0525 | 126,992 |
Apr 12, 2024 | 0.0578 | 0.0586 | 0.0533 | 0.0545 | 0.0545 | 1,255,843 |
Apr 11, 2024 | 0.0586 | 0.0592 | 0.0570 | 0.0570 | 0.0570 | 23,967 |
Apr 10, 2024 | 0.0585 | 0.0590 | 0.0570 | 0.0589 | 0.0589 | 56,200 |
Apr 9, 2024 | 0.0600 | 0.0630 | 0.0569 | 0.0593 | 0.0593 | 232,830 |
Apr 8, 2024 | 0.0893 | 0.0893 | 0.0578 | 0.0585 | 0.0585 | 444,530 |
Apr 5, 2024 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | 0.0635 | - |
Apr 4, 2024 | 0.0630 | 0.0635 | 0.0600 | 0.0635 | 0.0635 | 343,666 |
Apr 3, 2024 | 0.0573 | 0.0599 | 0.0573 | 0.0585 | 0.0585 | 232,980 |
Apr 2, 2024 | 0.0593 | 0.0600 | 0.0572 | 0.0573 | 0.0573 | 80,100 |
Apr 1, 2024 | 0.0593 | 0.0600 | 0.0542 | 0.0600 | 0.0600 | 191,100 |
Mar 28, 2024 | 0.0617 | 0.0638 | 0.0600 | 0.0620 | 0.0620 | 93,540 |
Mar 27, 2024 | 0.0633 | 0.0637 | 0.0593 | 0.0600 | 0.0600 | 93,193 |
Mar 26, 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
Mar 25, 2024 | 0.0636 | 0.0636 | 0.0619 | 0.0619 | 0.0619 | 40,000 |
Mar 22, 2024 | 0.0636 | 0.0636 | 0.0618 | 0.0618 | 0.0618 | 252,358 |
Mar 21, 2024 | 0.0628 | 0.0637 | 0.0611 | 0.0614 | 0.0614 | 710,894 |
Mar 20, 2024 | 0.0632 | 0.0640 | 0.0546 | 0.0618 | 0.0618 | 385,833 |
Mar 19, 2024 | 0.0588 | 0.0600 | 0.0569 | 0.0600 | 0.0600 | 164,240 |
Mar 18, 2024 | 0.0631 | 0.0631 | 0.0577 | 0.0598 | 0.0598 | 618,177 |
Mar 15, 2024 | 0.0618 | 0.0629 | 0.0600 | 0.0628 | 0.0628 | 51,484 |
Mar 14, 2024 | 0.0649 | 0.0672 | 0.0613 | 0.0637 | 0.0637 | 46,245 |
Mar 13, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Mar 12, 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
Mar 11, 2024 | 0.0679 | 0.0679 | 0.0673 | 0.0675 | 0.0675 | 48,000 |
Mar 8, 2024 | 0.0647 | 0.0647 | 0.0622 | 0.0647 | 0.0647 | 82,000 |
Mar 7, 2024 | 0.0686 | 0.0686 | 0.0629 | 0.0648 | 0.0648 | 44,000 |
Mar 6, 2024 | 0.0600 | 0.0650 | 0.0599 | 0.0650 | 0.0650 | 63,000 |
Mar 5, 2024 | 0.0640 | 0.0640 | 0.0591 | 0.0591 | 0.0591 | 20,500 |
Mar 4, 2024 | 0.0638 | 0.0638 | 0.0618 | 0.0618 | 0.0618 | 179,000 |
Mar 1, 2024 | 0.0632 | 0.0649 | 0.0632 | 0.0649 | 0.0649 | 21,500 |
Feb 29, 2024 | 0.0528 | 0.0611 | 0.0528 | 0.0589 | 0.0589 | 23,770 |
Feb 28, 2024 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 0.0626 | 18,000 |
Feb 27, 2024 | 0.0630 | 0.0630 | 0.0616 | 0.0616 | 0.0616 | 18,075 |
Feb 26, 2024 | 0.0559 | 0.0638 | 0.0559 | 0.0638 | 0.0638 | 28,400 |
Feb 23, 2024 | 0.0516 | 0.0605 | 0.0516 | 0.0605 | 0.0605 | 20,527 |
Feb 22, 2024 | 0.0580 | 0.0599 | 0.0542 | 0.0542 | 0.0542 | 161,330 |
Feb 21, 2024 | 0.0570 | 0.0580 | 0.0541 | 0.0580 | 0.0580 | 344,900 |
Feb 20, 2024 | 0.0570 | 0.0580 | 0.0570 | 0.0580 | 0.0580 | 28,710 |
Feb 16, 2024 | 0.0553 | 0.0580 | 0.0553 | 0.0580 | 0.0580 | 122,050 |
Feb 15, 2024 | 0.0600 | 0.0600 | 0.0561 | 0.0565 | 0.0565 | 24,705 |
Feb 14, 2024 | 0.0568 | 0.0600 | 0.0568 | 0.0576 | 0.0576 | 46,823 |
Feb 13, 2024 | 0.0573 | 0.0585 | 0.0571 | 0.0585 | 0.0585 | 10,117 |
Feb 12, 2024 | 0.0594 | 0.0605 | 0.0550 | 0.0572 | 0.0572 | 276,225 |
Feb 9, 2024 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 0.0596 | 25,000 |
Feb 8, 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 1,000 |
Feb 7, 2024 | 0.0573 | 0.0577 | 0.0547 | 0.0575 | 0.0575 | 17,489 |
Feb 6, 2024 | 0.0565 | 0.0571 | 0.0545 | 0.0550 | 0.0550 | 175,100 |
Feb 5, 2024 | 0.0600 | 0.0600 | 0.0485 | 0.0526 | 0.0526 | 3,419,780 |
Feb 2, 2024 | 0.0620 | 0.0624 | 0.0580 | 0.0580 | 0.0580 | 294,030 |
Feb 1, 2024 | 0.0650 | 0.0650 | 0.0632 | 0.0632 | 0.0632 | 90,000 |
Jan 31, 2024 | 0.0627 | 0.0640 | 0.0627 | 0.0640 | 0.0640 | 5,310 |
Jan 30, 2024 | 0.0630 | 0.0635 | 0.0630 | 0.0635 | 0.0635 | 3,050 |
Jan 29, 2024 | 0.0655 | 0.0660 | 0.0610 | 0.0650 | 0.0650 | 181,010 |
Jan 26, 2024 | 0.0640 | 0.0640 | 0.0631 | 0.0631 | 0.0631 | 187,529 |
Jan 25, 2024 | 0.0635 | 0.0670 | 0.0635 | 0.0670 | 0.0670 | 143,000 |
Jan 24, 2024 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 29,000 |
Jan 23, 2024 | 0.0657 | 0.0657 | 0.0622 | 0.0622 | 0.0622 | 39,950 |
Jan 22, 2024 | 0.0682 | 0.0682 | 0.0626 | 0.0626 | 0.0626 | 174,405 |
Jan 19, 2024 | 0.0640 | 0.0640 | 0.0610 | 0.0610 | 0.0610 | 99,910 |
Jan 18, 2024 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 0.0652 | 40,200 |
Jan 17, 2024 | 0.0620 | 0.0652 | 0.0620 | 0.0644 | 0.0644 | 21,067 |
Jan 16, 2024 | 0.0700 | 0.0710 | 0.0699 | 0.0700 | 0.0700 | 78,100 |
Jan 12, 2024 | 0.0670 | 0.0680 | 0.0634 | 0.0675 | 0.0675 | 68,215 |
Jan 11, 2024 | 0.0670 | 0.0670 | 0.0630 | 0.0640 | 0.0640 | 108,200 |
Jan 10, 2024 | 0.0653 | 0.0669 | 0.0645 | 0.0647 | 0.0647 | 15,100 |
Jan 9, 2024 | 0.0673 | 0.0680 | 0.0671 | 0.0680 | 0.0680 | 149,000 |
Jan 8, 2024 | 0.0685 | 0.0685 | 0.0650 | 0.0670 | 0.0670 | 25,940 |
Jan 5, 2024 | 0.0651 | 0.0714 | 0.0651 | 0.0700 | 0.0700 | 77,220 |
Jan 4, 2024 | 0.0649 | 0.0653 | 0.0649 | 0.0649 | 0.0649 | 18,201 |
Jan 3, 2024 | 0.0656 | 0.0662 | 0.0656 | 0.0662 | 0.0662 | 13,577 |
Jan 2, 2024 | 0.0642 | 0.0675 | 0.0629 | 0.0675 | 0.0675 | 66,200 |
Dec 29, 2023 | 0.0640 | 0.0664 | 0.0640 | 0.0650 | 0.0650 | 67,508 |
Dec 28, 2023 | 0.0700 | 0.0700 | 0.0644 | 0.0690 | 0.0690 | 16,200 |
Dec 27, 2023 | 0.0638 | 0.0701 | 0.0637 | 0.0701 | 0.0701 | 239,561 |
Dec 26, 2023 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | - |
Dec 22, 2023 | 0.0699 | 0.0699 | 0.0660 | 0.0690 | 0.0690 | 102,101 |
Dec 21, 2023 | 0.0677 | 0.0685 | 0.0677 | 0.0680 | 0.0680 | 37,725 |
Dec 20, 2023 | 0.0657 | 0.0675 | 0.0657 | 0.0675 | 0.0675 | 20,000 |
Dec 19, 2023 | 0.0655 | 0.0685 | 0.0628 | 0.0628 | 0.0628 | 16,749 |
Dec 18, 2023 | 0.0671 | 0.0673 | 0.0620 | 0.0654 | 0.0654 | 141,210 |
Dec 15, 2023 | 0.0685 | 0.0685 | 0.0630 | 0.0655 | 0.0655 | 35,355 |
Dec 14, 2023 | 0.0619 | 0.0655 | 0.0579 | 0.0632 | 0.0632 | 470,434 |
Dec 13, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 84,251 |
Dec 12, 2023 | 0.0633 | 0.0633 | 0.0590 | 0.0590 | 0.0590 | 17,160 |
Dec 11, 2023 | 0.0617 | 0.0617 | 0.0560 | 0.0560 | 0.0560 | 20,575 |
Dec 8, 2023 | 0.0596 | 0.0610 | 0.0584 | 0.0610 | 0.0610 | 345,183 |
Dec 7, 2023 | 0.0610 | 0.0610 | 0.0560 | 0.0603 | 0.0603 | 39,864 |
Dec 6, 2023 | 0.0648 | 0.0648 | 0.0591 | 0.0612 | 0.0612 | 240,032 |
Dec 5, 2023 | 0.0701 | 0.0701 | 0.0640 | 0.0650 | 0.0650 | 102,799 |
Dec 4, 2023 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 199,538 |
Dec 1, 2023 | 0.0725 | 0.0757 | 0.0700 | 0.0752 | 0.0752 | 219,734 |
Nov 30, 2023 | 0.0721 | 0.0721 | 0.0713 | 0.0713 | 0.0713 | 200 |
Nov 29, 2023 | 0.0684 | 0.0724 | 0.0649 | 0.0724 | 0.0724 | 63,600 |
Nov 28, 2023 | 0.0698 | 0.0700 | 0.0660 | 0.0681 | 0.0681 | 30,400 |
Nov 27, 2023 | 0.0678 | 0.0706 | 0.0649 | 0.0661 | 0.0661 | 130,797 |
Nov 24, 2023 | 0.0717 | 0.0746 | 0.0692 | 0.0713 | 0.0713 | 28,312 |
Nov 22, 2023 | 0.0738 | 0.0741 | 0.0681 | 0.0741 | 0.0741 | 238,544 |
Nov 21, 2023 | 0.0724 | 0.0769 | 0.0719 | 0.0749 | 0.0749 | 165,500 |
Nov 20, 2023 | 0.0712 | 0.0771 | 0.0712 | 0.0745 | 0.0745 | 77,163 |
Nov 17, 2023 | 0.0755 | 0.0759 | 0.0718 | 0.0718 | 0.0718 | 53,010 |
Nov 16, 2023 | 0.0781 | 0.0781 | 0.0725 | 0.0763 | 0.0763 | 92,120 |
Nov 15, 2023 | 0.0770 | 0.0795 | 0.0770 | 0.0795 | 0.0795 | 34,600 |
Nov 14, 2023 | 0.0782 | 0.0830 | 0.0765 | 0.0830 | 0.0830 | 31,000 |
Nov 13, 2023 | 0.0796 | 0.0796 | 0.0761 | 0.0796 | 0.0796 | 21,500 |
Nov 10, 2023 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | 0.0760 | - |
Nov 9, 2023 | 0.0742 | 0.0760 | 0.0742 | 0.0760 | 0.0760 | 11,090 |
Nov 8, 2023 | 0.0773 | 0.0773 | 0.0720 | 0.0760 | 0.0760 | 101,400 |
Nov 7, 2023 | 0.0803 | 0.0833 | 0.0755 | 0.0755 | 0.0755 | 41,270 |
Nov 6, 2023 | 0.0808 | 0.0815 | 0.0804 | 0.0804 | 0.0804 | 16,660 |
Nov 3, 2023 | 0.0803 | 0.0820 | 0.0803 | 0.0820 | 0.0820 | 72,451 |
Nov 2, 2023 | 0.0782 | 0.0851 | 0.0782 | 0.0851 | 0.0851 | 124,000 |
Nov 1, 2023 | 0.0767 | 0.0767 | 0.0728 | 0.0750 | 0.0750 | 23,700 |
Oct 31, 2023 | 0.0700 | 0.0799 | 0.0700 | 0.0767 | 0.0767 | 243,500 |
Oct 30, 2023 | 0.0747 | 0.0800 | 0.0747 | 0.0800 | 0.0800 | 7,500 |
Oct 27, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 26, 2023 | 0.0847 | 0.0847 | 0.0780 | 0.0800 | 0.0800 | 20,440 |
Oct 25, 2023 | 0.0824 | 0.0846 | 0.0800 | 0.0843 | 0.0843 | 111,632 |
Oct 24, 2023 | 0.0848 | 0.0848 | 0.0820 | 0.0820 | 0.0820 | 51,000 |
Oct 23, 2023 | 0.0800 | 0.0841 | 0.0800 | 0.0800 | 0.0800 | 181,100 |
Oct 20, 2023 | 0.0821 | 0.0821 | 0.0814 | 0.0814 | 0.0814 | 5,000 |
Oct 19, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
Oct 18, 2023 | 0.0800 | 0.0867 | 0.0800 | 0.0800 | 0.0800 | 300,800 |
Oct 17, 2023 | 0.0755 | 0.0800 | 0.0755 | 0.0800 | 0.0800 | 121,000 |
Oct 16, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,200 |
Oct 13, 2023 | 0.0820 | 0.0875 | 0.0733 | 0.0805 | 0.0805 | 498,380 |
Oct 12, 2023 | 0.0825 | 0.0825 | 0.0792 | 0.0816 | 0.0816 | 194,640 |
Oct 11, 2023 | 0.0899 | 0.0921 | 0.0839 | 0.0839 | 0.0839 | 60,250 |
Oct 10, 2023 | 0.1100 | 0.1100 | 0.0830 | 0.0880 | 0.0880 | 585,000 |
Oct 9, 2023 | 0.1000 | 0.1000 | 0.0910 | 0.0955 | 0.0955 | 26,500 |
Oct 6, 2023 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 0.0860 | 6,000 |
Oct 5, 2023 | 0.0852 | 0.0880 | 0.0842 | 0.0880 | 0.0880 | 217,100 |
Oct 4, 2023 | 0.0780 | 0.0879 | 0.0780 | 0.0820 | 0.0820 | 294,086 |
Oct 3, 2023 | 0.0830 | 0.0880 | 0.0777 | 0.0777 | 0.0777 | 546,373 |
Oct 2, 2023 | 0.0850 | 0.1000 | 0.0820 | 0.0820 | 0.0820 | 192,845 |
Sep 29, 2023 | 0.0924 | 0.0925 | 0.0885 | 0.0885 | 0.0885 | 8,000 |
Sep 28, 2023 | 0.0890 | 0.1000 | 0.0841 | 0.1000 | 0.1000 | 46,600 |
Sep 27, 2023 | 0.0911 | 0.0941 | 0.0815 | 0.0941 | 0.0941 | 93,889 |
Sep 26, 2023 | 0.1000 | 0.1000 | 0.0892 | 0.1000 | 0.1000 | 162,720 |
Sep 25, 2023 | 0.0915 | 0.1000 | 0.0890 | 0.0942 | 0.0942 | 90,810 |
Sep 22, 2023 | 0.0980 | 0.1000 | 0.0947 | 0.0950 | 0.0950 | 62,700 |
Sep 21, 2023 | 0.0977 | 0.1000 | 0.0957 | 0.1000 | 0.1000 | 246,740 |
Sep 20, 2023 | 0.1000 | 0.1050 | 0.0872 | 0.0965 | 0.0965 | 264,870 |
Sep 19, 2023 | 0.0947 | 0.1000 | 0.0750 | 0.1000 | 0.1000 | 65,088 |
Sep 18, 2023 | 0.1000 | 0.1000 | 0.0947 | 0.0947 | 0.0947 | 8,800 |
Sep 15, 2023 | 0.0936 | 0.1020 | 0.0843 | 0.1020 | 0.1020 | 88,326 |
Sep 14, 2023 | 0.0978 | 0.1000 | 0.0929 | 0.0950 | 0.0950 | 26,100 |
Sep 13, 2023 | 0.0938 | 0.0938 | 0.0905 | 0.0922 | 0.0922 | 32,649 |
Sep 12, 2023 | 0.0960 | 0.1020 | 0.0901 | 0.0979 | 0.0979 | 894,850 |
Sep 11, 2023 | 0.0905 | 0.0960 | 0.0895 | 0.0960 | 0.0960 | 11,504 |
Sep 8, 2023 | 0.0959 | 0.0960 | 0.0953 | 0.0960 | 0.0960 | 15,500 |
Sep 7, 2023 | 0.0900 | 0.0955 | 0.0900 | 0.0936 | 0.0936 | 301,500 |
Sep 6, 2023 | 0.0948 | 0.0966 | 0.0900 | 0.0900 | 0.0900 | 156,616 |
Sep 5, 2023 | 0.0950 | 0.1000 | 0.0850 | 0.0954 | 0.0954 | 500,612 |
Sep 1, 2023 | 0.0837 | 0.0974 | 0.0821 | 0.0919 | 0.0919 | 256,613 |
Aug 31, 2023 | 0.0800 | 0.0852 | 0.0800 | 0.0803 | 0.0803 | 50,425 |
Aug 30, 2023 | 0.0772 | 0.0890 | 0.0772 | 0.0800 | 0.0800 | 664,600 |
Aug 29, 2023 | 0.0785 | 0.0950 | 0.0750 | 0.0780 | 0.0780 | 228,935 |
Aug 28, 2023 | 0.0722 | 0.0950 | 0.0722 | 0.0950 | 0.0950 | 198,290 |
Aug 25, 2023 | 0.0807 | 0.0809 | 0.0800 | 0.0800 | 0.0800 | 177,600 |
Aug 24, 2023 | 0.0897 | 0.0897 | 0.0800 | 0.0800 | 0.0800 | 244,200 |
Aug 23, 2023 | 0.0850 | 0.0950 | 0.0830 | 0.0830 | 0.0830 | 90,300 |
Aug 22, 2023 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 0.0849 | 950 |
Aug 21, 2023 | 0.0835 | 0.1000 | 0.0720 | 0.0876 | 0.0876 | 218,613 |
Aug 18, 2023 | 0.0850 | 0.0900 | 0.0845 | 0.0900 | 0.0900 | 49,080 |
Aug 17, 2023 | 0.0851 | 0.0975 | 0.0851 | 0.0890 | 0.0890 | 32,734 |
Aug 16, 2023 | 0.1000 | 0.1000 | 0.0705 | 0.0868 | 0.0868 | 52,900 |
Aug 15, 2023 | 0.0840 | 0.0942 | 0.0701 | 0.0903 | 0.0903 | 232,250 |
Aug 14, 2023 | 0.0954 | 0.1000 | 0.0911 | 0.0946 | 0.0946 | 340,020 |
Aug 11, 2023 | 0.1000 | 0.1000 | 0.0916 | 0.0925 | 0.0925 | 89,641 |
Aug 10, 2023 | 0.0763 | 0.0950 | 0.0763 | 0.0950 | 0.0950 | 144,317 |
Aug 9, 2023 | 0.0775 | 0.0820 | 0.0730 | 0.0763 | 0.0763 | 1,122,135 |
Aug 8, 2023 | 0.0750 | 0.0756 | 0.0750 | 0.0756 | 0.0756 | 52,300 |
Aug 7, 2023 | 0.0800 | 0.0800 | 0.0765 | 0.0765 | 0.0765 | 2,000 |
Aug 4, 2023 | 0.0800 | 0.0800 | 0.0660 | 0.0747 | 0.0747 | 155,454 |
Aug 3, 2023 | 0.0695 | 0.0726 | 0.0675 | 0.0726 | 0.0726 | 29,475 |
Aug 2, 2023 | 0.0689 | 0.0705 | 0.0650 | 0.0705 | 0.0705 | 482,020 |
Aug 1, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 100 |
Jul 31, 2023 | 0.0800 | 0.0800 | 0.0667 | 0.0720 | 0.0720 | 178,782 |
Jul 28, 2023 | 0.0750 | 0.0767 | 0.0710 | 0.0720 | 0.0720 | 161,772 |
Jul 27, 2023 | 0.0731 | 0.0760 | 0.0705 | 0.0730 | 0.0730 | 82,286 |
Jul 26, 2023 | 0.0720 | 0.0759 | 0.0720 | 0.0735 | 0.0735 | 42,752 |
Jul 25, 2023 | 0.0700 | 0.0760 | 0.0700 | 0.0725 | 0.0725 | 528,187 |
Jul 24, 2023 | 0.0760 | 0.0776 | 0.0742 | 0.0750 | 0.0750 | 57,173 |
Jul 21, 2023 | 0.0732 | 0.0780 | 0.0732 | 0.0759 | 0.0759 | 128,100 |
Jul 20, 2023 | 0.0646 | 0.0650 | 0.0646 | 0.0650 | 0.0650 | 88,000 |
Jul 19, 2023 | 0.0675 | 0.0695 | 0.0600 | 0.0645 | 0.0645 | 232,600 |
Jul 18, 2023 | 0.0718 | 0.0718 | 0.0675 | 0.0675 | 0.0675 | 87,460 |
Jul 17, 2023 | 0.0712 | 0.0729 | 0.0650 | 0.0703 | 0.0703 | 1,382,902 |
Jul 14, 2023 | 0.0750 | 0.0860 | 0.0700 | 0.0721 | 0.0721 | 197,268 |
Jul 13, 2023 | 0.0800 | 0.0800 | 0.0763 | 0.0763 | 0.0763 | 332,110 |
Jul 12, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 464,500 |
Jul 11, 2023 | 0.0770 | 0.0821 | 0.0770 | 0.0770 | 0.0770 | 140,111 |
Jul 10, 2023 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 190,060 |
Jul 7, 2023 | 0.0775 | 0.0800 | 0.0775 | 0.0800 | 0.0800 | 205,500 |
Jul 6, 2023 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | 0.0776 | - |
Jul 5, 2023 | 0.0750 | 0.0800 | 0.0742 | 0.0776 | 0.0776 | 98,100 |
Jul 3, 2023 | 0.0765 | 0.0780 | 0.0765 | 0.0780 | 0.0780 | 6,748 |
Jun 30, 2023 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 0.0780 | 68,000 |
Jun 29, 2023 | 0.0794 | 0.0794 | 0.0770 | 0.0770 | 0.0770 | 12,020 |
Jun 28, 2023 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 0.0720 | 177,100 |
Jun 27, 2023 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | 0.0777 | - |
Jun 26, 2023 | 0.0820 | 0.0820 | 0.0721 | 0.0777 | 0.0777 | 171,798 |
Jun 23, 2023 | 0.0760 | 0.0775 | 0.0725 | 0.0770 | 0.0770 | 125,000 |
Jun 22, 2023 | 0.0760 | 0.0777 | 0.0760 | 0.0760 | 0.0760 | 112,690 |
Jun 21, 2023 | 0.0808 | 0.0808 | 0.0725 | 0.0776 | 0.0776 | 131,100 |
Jun 20, 2023 | 0.0810 | 0.0810 | 0.0719 | 0.0767 | 0.0767 | 524,680 |
Jun 16, 2023 | 0.0770 | 0.0800 | 0.0770 | 0.0796 | 0.0796 | 13,850 |
Jun 15, 2023 | 0.0764 | 0.0772 | 0.0760 | 0.0772 | 0.0772 | 17,000 |
Jun 14, 2023 | 0.0855 | 0.0855 | 0.0774 | 0.0774 | 0.0774 | 1,740 |
Jun 13, 2023 | 0.0823 | 0.0823 | 0.0760 | 0.0760 | 0.0760 | 55,442 |
Jun 12, 2023 | 0.0775 | 0.0798 | 0.0775 | 0.0798 | 0.0798 | 203,571 |
Jun 9, 2023 | 0.0836 | 0.0836 | 0.0775 | 0.0775 | 0.0775 | 41,860 |
Jun 8, 2023 | 0.0821 | 0.0836 | 0.0821 | 0.0836 | 0.0836 | 40,000 |
Jun 7, 2023 | 0.0784 | 0.0826 | 0.0775 | 0.0790 | 0.0790 | 117,460 |
Jun 6, 2023 | 0.0775 | 0.0800 | 0.0775 | 0.0800 | 0.0800 | 40,000 |
Jun 5, 2023 | 0.0860 | 0.0860 | 0.0781 | 0.0800 | 0.0800 | 347,662 |
Jun 2, 2023 | 0.0850 | 0.0860 | 0.0850 | 0.0860 | 0.0860 | 50,600 |
Jun 1, 2023 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 0.0855 | 4,000 |
May 31, 2023 | 0.0835 | 0.0864 | 0.0796 | 0.0830 | 0.0830 | 336,795 |
May 30, 2023 | 0.0835 | 0.0863 | 0.0835 | 0.0863 | 0.0863 | 209,272 |
Related Tickers
TRLEF Trillion Energy International Inc.
0.0853
+10.78%
CDDRF Headwater Exploration Inc.
5.54
+3.22%
GENGF Gear Energy Ltd.
0.5402
-0.40%
OILCF Permex Petroleum Corporation
4.0000
0.00%
ZPTAF Surge Energy Inc.
5.31
+5.42%
PTRUF Petrus Resources Ltd.
1.0200
+0.99%
CSTPF Arrow Exploration Corp.
0.2200
-17.29%
TNEYF Tamarack Valley Energy Ltd.
2.7100
+5.45%
PIFYF Pine Cliff Energy Ltd.
0.7955
+6.00%
FECCF Frontera Energy Corporation
6.51
+3.28%