Prospera Energy Inc (PK) (GXRFF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0013 | 2.43902439024 | 0.0533 | 0.0663 | 0.0502 | 35666 | 0.05694007 | CS |
| 4 | 0.0125 | 29.6912114014 | 0.0421 | 0.0784 | 0.035 | 110179 | 0.04731192 | CS |
| 12 | 0.0056 | 11.4285714286 | 0.049 | 0.0784 | 0.035 | 115724 | 0.04744807 | CS |
| 26 | -0.0094 | -14.6875 | 0.064 | 0.0893 | 0.035 | 187912 | 0.05290223 | CS |
| 52 | -0.0174 | -24.1666666667 | 0.072 | 0.11 | 0.035 | 162805 | 0.0648099 | CS |
| 156 | 0.027379 | 100.580434224 | 0.027221 | 0.134 | 0.027221 | 204658 | 0.07610474 | CS |
| 260 | 0.0296 | 118.4 | 0.025 | 0.134 | 0.012 | 199292 | 0.07490374 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0546 | 0.00199 | 3.78 | 0.0502 | 0.0546 | 0.0502 | 40500 |
| 1721942400 | 0.05261 | -0.0088 | -14.33 | 0.0532 | 0.061 | 0.0503 | 72031 |
| 1721856480 | 0.06141 | 0.00041 | 0.67 | 0.0578 | 0.0663 | 0.0578 | 16900 |
| 1721770140 | 0.061 | 0.001 | 1.67 | 0.05675 | 0.061 | 0.055 | 23100 |
| 1721683740 | 0.06 | 0.0067 | 12.57 | 0.0593 | 0.06 | 0.0574 | 57300 |
| 1721424180 | 0.0533 | 0.0027 | 5.34 | 0.0533 | 0.0533 | 0.0533 | 9000 |
| 1721337960 | 0.0506 | -0.0094 | -15.67 | 0.0664 | 0.0664 | 0.0506 | 82000 |
| 1721251320 | 0.06 | 0.0063 | 11.73 | 0.055 | 0.0784 | 0.055 | 68333 |
| 1721164920 | 0.0537 | 0.003 | 5.92 | 0.0537 | 0.0537 | 0.0537 | 20000 |
| 1721078940 | 0.0507 | -0.0013 | -2.50 | 0.0521 | 0.0537 | 0.0507 | 19200 |
| 1720819680 | 0.052 | 0 | 0.00 | 0.052 | 0.052 | 0.052 | 0 |
| 1720733280 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.04404 | 1339 |
| 1720646880 | 0.053 | 0.005301 | 11.11 | 0.0492999 | 0.053 | 0.0472 | 308640 |
| 1720560540 | 0.047699 | -0.000401 | -0.83 | 0.0402 | 0.0483 | 0.0402 | 22200 |
| 1720473600 | 0.0480999 | -0.002 | -3.99 | 0.046 | 0.053 | 0.046 | 73000 |
| 1720214640 | 0.0501 | 0.0042 | 9.15 | 0.053 | 0.053 | 0.048 | 86646 |
| 1720041000 | 0.0459 | 0.0018 | 4.08 | 0.04555 | 0.0459 | 0.04555 | 45749 |
| 1719955740 | 0.0441 | -0.0009 | -2.00 | 0.0441 | 0.0441 | 0.04215 | 190010 |
| 1719868980 | 0.045 | 0.0027 | 6.38 | 0.035 | 0.045 | 0.035 | 3100 |
| 1719610020 | 0.0423 | -0.0057 | -11.88 | 0.0421 | 0.04294 | 0.0400999 | 884679 |
| 1719523440 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
| 1719437040 | 0.048 | 0 | 0.00 | 0.0479 | 0.048 | 0.0456 | 31100 |
| 1719350880 | 0.048 | 0.00345 | 7.74 | 0.04 | 0.049 | 0.04 | 167500 |
| 1719264540 | 0.04455 | -0.00345 | -7.19 | 0.048 | 0.048 | 0.0415 | 350021 |
| 1719005220 | 0.048 | 0.0038 | 8.60 | 0.04385 | 0.06 | 0.04385 | 486000 |
| 1718918640 | 0.0442 | 0.00155 | 3.63 | 0.04 | 0.0442 | 0.04 | 69360 |
| 1718746140 | 0.04265 | 0.0004 | 0.95 | 0.0424 | 0.0442 | 0.0424 | 167900 |
| 1718659680 | 0.04225 | 0.00185 | 4.58 | 0.0444 | 0.0444 | 0.04225 | 7000 |
| 1718400300 | 0.0404 | -0.00505 | -11.11 | 0.04375 | 0.0439 | 0.0404 | 115800 |
| 1718314140 | 0.04545 | -5.0E-5 | -0.11 | 0.0424 | 0.04545 | 0.0400999 | 120500 |
| 1718227380 | 0.0455 | -0.0025 | -5.21 | 0.0455 | 0.0455 | 0.0455 | 700 |
| 1718141340 | 0.048 | 0.00245 | 5.38 | 0.048 | 0.048 | 0.048 | 200 |
| 1718054880 | 0.04555 | -0.0028 | -5.79 | 0.0473 | 0.0473 | 0.0432 | 356100 |
| 1717795800 | 0.04835 | -0.00025 | -0.51 | 0.04835 | 0.04835 | 0.0467 | 408000 |
| 1717709400 | 0.0486 | 0.00295 | 6.46 | 0.04595 | 0.0486 | 0.0459 | 7900 |
| 1717622460 | 0.04565 | 0.00065 | 1.44 | 0.04565 | 0.04565 | 0.04565 | 1000 |
| 1717536540 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1717450140 | 0.045 | -0.00465 | -9.37 | 0.05 | 0.05 | 0.045 | 119600 |
| 1717190940 | 0.04965 | -0.00135 | -2.65 | 0.052 | 0.052 | 0.04965 | 14099 |
| 1717104540 | 0.0509999 | 0.0075999 | 17.51 | 0.0509 | 0.0509999 | 0.0458 | 132638 |
| 1717018020 | 0.0434 | -0.0035 | -7.46 | 0.0475 | 0.0475 | 0.0428 | 292488 |
| 1716931740 | 0.0469 | 0.00345 | 7.94 | 0.0434999 | 0.0469 | 0.0434999 | 25393 |
| 1716585840 | 0.04345 | -0.00165 | -3.66 | 0.04345 | 0.04345 | 0.04225 | 12900 |
| 1716499740 | 0.0451 | 0.00065 | 1.46 | 0.0483 | 0.0483 | 0.0451 | 2100 |
| 1716412800 | 0.04445 | -0.00555 | -11.10 | 0.05 | 0.05 | 0.04445 | 198111 |
| 1716326940 | 0.05 | -0.001 | -1.96 | 0.0468 | 0.0509 | 0.0468 | 66199 |
| 1716240180 | 0.0509999 | 0.0040999 | 8.74 | 0.0509999 | 0.0509999 | 0.0509999 | 7903 |
| 1715981340 | 0.0469 | -0.0048 | -9.28 | 0.0472 | 0.0472 | 0.0467 | 112215 |
| 1715894940 | 0.0517 | 0.0034 | 7.04 | 0.0487 | 0.0517 | 0.0477 | 115100 |
| 1715808000 | 0.0483 | -0.0002 | -0.41 | 0.0485 | 0.0509 | 0.0483 | 154921 |
| 1715722140 | 0.0485 | 0 | 0.00 | 0.05025 | 0.052 | 0.0485 | 35100 |
| 1715635200 | 0.0485 | -0.0034 | -6.55 | 0.0485 | 0.0518 | 0.0485 | 38850 |
| 1715376000 | 0.0519 | 0 | 0.00 | 0.0559 | 0.0559 | 0.0519 | 19000 |
| 1715289720 | 0.0519 | -0.0034 | -6.15 | 0.053 | 0.0555 | 0.0506 | 75501 |
| 1715203200 | 0.0553 | -0.0006 | -1.07 | 0.055 | 0.0555 | 0.055 | 58415 |
| 1715117340 | 0.0559 | 0.0019 | 3.52 | 0.0557 | 0.0559 | 0.0505 | 111524 |
| 1715030940 | 0.054 | 0.00085 | 1.60 | 0.0556 | 0.0556 | 0.0531 | 142720 |
| 1714771740 | 0.05315 | 0.002675 | 5.30 | 0.049 | 0.05315 | 0.049 | 242003 |
| 1714685340 | 0.050475 | 0.0086751 | 20.75 | 0.0400999 | 0.050475 | 0.0400999 | 123500 |
| 1714598400 | 0.0417999 | 0.0013999 | 3.47 | 0.04 | 0.0417999 | 0.04 | 200968 |
| 1714512600 | 0.0404 | -0.0037 | -8.39 | 0.0404 | 0.04225 | 0.0400999 | 86000 |
| 1714425720 | 0.0441 | -0.0027 | -5.77 | 0.0443 | 0.0444 | 0.0400999 | 240300 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
