UK markets closed

Prospera Energy Inc. (GXRFF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0531-0.0000 (-0.09%)
As of 10:22AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.05560.05560.05310.05310.053157,500
03 May 20240.04900.05310.04900.05310.0531242,003
02 May 20240.04010.05050.04010.05050.0505123,500
01 May 20240.04000.04180.04000.04180.0418200,968
30 Apr 20240.04040.04220.04010.04040.040486,000
29 Apr 20240.04430.04440.04010.04410.0441240,300
26 Apr 20240.04400.04780.04180.04680.0468181,226
25 Apr 20240.05100.05100.04010.04810.04812,226,256
24 Apr 20240.05330.05500.05000.05500.0550187,788
23 Apr 20240.06000.06000.05000.05330.0533379,014
22 Apr 20240.05500.05530.05310.05310.053171,627
19 Apr 20240.05730.05900.05590.05590.0559160,430
18 Apr 20240.05640.05930.05350.05560.0556288,178
17 Apr 20240.05480.05730.05270.05270.0527142,800
16 Apr 20240.05410.05480.05400.05480.0548211,290
15 Apr 20240.05450.05680.05250.05250.0525126,992
12 Apr 20240.05780.05860.05330.05450.05451,255,843
11 Apr 20240.05860.05920.05700.05700.057023,967
10 Apr 20240.05850.05900.05700.05890.058956,200
09 Apr 20240.06000.06300.05690.05930.0593232,830
08 Apr 20240.08930.08930.05780.05850.0585444,530
05 Apr 20240.06350.06350.06350.06350.0635-
04 Apr 20240.06300.06350.06000.06350.0635343,666
03 Apr 20240.05730.05990.05730.05850.0585232,980
02 Apr 20240.05930.06000.05720.05730.057380,100
01 Apr 20240.05930.06000.05420.06000.0600191,100
28 Mar 20240.06170.06380.06000.06200.062093,540
27 Mar 20240.06330.06370.05930.06000.060093,193
26 Mar 20240.06190.06190.06190.06190.0619-
25 Mar 20240.06360.06360.06190.06190.061940,000
22 Mar 20240.06360.06360.06180.06180.0618252,358
21 Mar 20240.06280.06370.06110.06140.0614710,894
20 Mar 20240.06320.06400.05460.06180.0618385,833
19 Mar 20240.05880.06000.05690.06000.0600164,240
18 Mar 20240.06310.06310.05770.05980.0598618,177
15 Mar 20240.06180.06290.06000.06280.062851,484
14 Mar 20240.06490.06720.06130.06370.063746,245
13 Mar 20240.06750.06750.06750.06750.0675-
12 Mar 20240.06750.06750.06750.06750.0675-
11 Mar 20240.06790.06790.06730.06750.067548,000
08 Mar 20240.06470.06470.06220.06470.064782,000
07 Mar 20240.06860.06860.06290.06480.064844,000
06 Mar 20240.06000.06500.05990.06500.065063,000
05 Mar 20240.06400.06400.05910.05910.059120,500
04 Mar 20240.06380.06380.06180.06180.0618179,000
01 Mar 20240.06320.06490.06320.06490.064921,500
29 Feb 20240.05280.06110.05280.05890.058923,770
28 Feb 20240.06260.06260.06260.06260.062618,000
27 Feb 20240.06300.06300.06160.06160.061618,075
26 Feb 20240.05590.06380.05590.06380.063828,400
23 Feb 20240.05160.06050.05160.06050.060520,527
22 Feb 20240.05800.05990.05420.05420.0542161,330
21 Feb 20240.05700.05800.05410.05800.0580344,900
20 Feb 20240.05700.05800.05700.05800.058028,710
16 Feb 20240.05530.05800.05530.05800.0580122,050
15 Feb 20240.06000.06000.05610.05650.056524,705
14 Feb 20240.05680.06000.05680.05760.057646,823
13 Feb 20240.05730.05850.05710.05850.058510,117
12 Feb 20240.05940.06050.05500.05720.0572276,225
09 Feb 20240.05960.05960.05960.05960.059625,000
08 Feb 20240.05670.05670.05670.05670.05671,000
07 Feb 20240.05730.05770.05470.05750.057517,489
06 Feb 20240.05650.05710.05450.05500.0550175,100
05 Feb 20240.06000.06000.04850.05260.05263,419,780
02 Feb 20240.06200.06240.05800.05800.0580294,030
01 Feb 20240.06500.06500.06320.06320.063290,000
31 Jan 20240.06270.06400.06270.06400.06405,310
30 Jan 20240.06300.06350.06300.06350.06353,050
29 Jan 20240.06550.06600.06100.06500.0650181,010
26 Jan 20240.06400.06400.06310.06310.0631187,529
25 Jan 20240.06350.06700.06350.06700.0670143,000
24 Jan 20240.06320.06320.06320.06320.063229,000
23 Jan 20240.06570.06570.06220.06220.062239,950
22 Jan 20240.06820.06820.06260.06260.0626174,405
19 Jan 20240.06400.06400.06100.06100.061099,910
18 Jan 20240.06520.06520.06520.06520.065240,200
17 Jan 20240.06200.06520.06200.06440.064421,067
16 Jan 20240.07000.07100.06990.07000.070078,100
12 Jan 20240.06700.06800.06340.06750.067568,215
11 Jan 20240.06700.06700.06300.06400.0640108,200
10 Jan 20240.06530.06690.06450.06470.064715,100
09 Jan 20240.06730.06800.06710.06800.0680149,000
08 Jan 20240.06850.06850.06500.06700.067025,940
05 Jan 20240.06510.07140.06510.07000.070077,220
04 Jan 20240.06490.06530.06490.06490.064918,201
03 Jan 20240.06560.06620.06560.06620.066213,577
02 Jan 20240.06420.06750.06290.06750.067566,200
29 Dec 20230.06400.06640.06400.06500.065067,508
28 Dec 20230.07000.07000.06440.06900.069016,200
27 Dec 20230.06380.07010.06370.07010.0701239,561
26 Dec 20230.06900.06900.06900.06900.0690-
22 Dec 20230.06990.06990.06600.06900.0690102,101
21 Dec 20230.06770.06850.06770.06800.068037,725
20 Dec 20230.06570.06750.06570.06750.067520,000
19 Dec 20230.06550.06850.06280.06280.062816,749
18 Dec 20230.06710.06730.06200.06540.0654141,210
15 Dec 20230.06850.06850.06300.06550.065535,355
14 Dec 20230.06190.06550.05790.06320.0632470,434
13 Dec 20230.06000.06000.06000.06000.060084,251
12 Dec 20230.06330.06330.05900.05900.059017,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...