Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Operating CO (OP: PROP )

9.490 UNCHANGED
Last Price Updated: 3:52 PM EST, Dec 27, 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 (%)
Jan 29, 2021 0.0040 0.0040 0.0035 0.0035 15,200 +0.00(+29.63%)
Jan 28, 2021 0.0037 0.0037 0.0027 0.0027 112,050 -0.00(-18.18%)
Jan 27, 2021 0.0033 0.0040 0.0033 0.0033 10,300 -0.00(-17.50%)
Jan 26, 2021 0.0049 0.0049 0.0040 0.0040 51,250 -0.00(-2.44%)
Jan 25, 2021 0.0041 0.0041 0.0041 0.0041 15,000 +0.00(+13.89%)
Jan 22, 2021 0.0027 0.0036 0.0027 0.0036 72,500 +0.00(+16.13%)
Jan 21, 2021 0.0031 0.0031 0.0031 0.0031 2,000 -0.00(-34.04%)
Jan 20, 2021 0.0031 0.0047 0.0031 0.0047 75,855 +0.00(+0.00%)
Jan 19, 2021 0.0036 0.0048 0.0036 0.0047 46,160 +0.00(+34.29%)
Jan 15, 2021 0.0025 0.0035 0.0022 0.0035 410,000 +0.00(+40.00%)
Jan 14, 2021 0.0025 0.0036 0.0024 0.0025 431,500 -0.00(-34.21%)
Jan 13, 2021 0.0036 0.0038 0.0036 0.0038 20,500 +0.00(+5.56%)
Jan 12, 2021 0.0036 0.0036 0.0036 0.0036 5,000 -0.00(-14.29%)
Jan 11, 2021 0.0050 0.0050 0.0042 0.0042 170,000 -0.00(-2.33%)
Jan 08, 2021 0.0022 0.0044 0.0022 0.0043 89,200 +0.00(+4.88%)
Jan 07, 2021 0.0041 0.0041 0.0041 0.0041 250 +0.00(+0.00%)
Jan 06, 2021 0.0023 0.0043 0.0023 0.0041 144,380 +0.00(+24.24%)
Jan 05, 2021 0.0022 0.0042 0.0022 0.0033 62,500 -0.00(-2.94%)
Jan 04, 2021 0.0032 0.0034 0.0022 0.0034 60,700 -0.00(-2.86%)
Dec 31, 2020 0.0035 0.0035 0.0035 47,500 +0.00(+0.00%)
Dec 30, 2020 0.0040 0.0040 0.0035 0.0035 47,500 -0.00(-10.26%)
Dec 29, 2020 0.0039 0.0039 0.0035 0.0039 9,750 +0.00(+2.63%)
Dec 28, 2020 0.0035 0.0038 0.0035 0.0038 18,700 -0.00(-9.52%)
Dec 24, 2020 0.0035 0.0042 0.0035 0.0042 11,000 +0.00(+0.00%)
Dec 23, 2020 0.0031 0.0042 0.0031 0.0042 32,250 -0.00(-14.29%)
Dec 22, 2020 0.0040 0.0049 0.0022 0.0049 111,967 +0.00(+22.50%)
Dec 18, 2020 0.0040 0.0040 0.0040 0 +0.00(+0.00%)
Dec 17, 2020 0.0027 0.0040 0.0027 0.0040 69,762 +0.00(+8.11%)
Dec 16, 2020 0.0034 0.0037 0.0034 0.0037 38,450 -0.00(-13.95%)
Dec 15, 2020 0.0043 0.0043 0.0043 0.0043 5,040 -0.00(-14.00%)
Dec 14, 2020 0.0045 0.0050 0.0034 0.0050 98,000 +0.00(+19.05%)
Dec 11, 2020 0.0042 0.0042 0.0042 0.0042 1,000 -0.00(-6.67%)
Dec 07, 2020 0.0045 0.0045 0.0045 0 +0.00(+0.00%)
Dec 04, 2020 0.0034 0.0045 0.0034 0.0045 2,000 -0.00(-10.00%)
Dec 03, 2020 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+8.70%)
Dec 02, 2020 0.0046 0.0046 0.0046 0.0046 1,000 +0.00(+35.29%)
Dec 01, 2020 0.0044 0.0044 0.0034 0.0034 125,000 -0.00(-30.61%)
Nov 30, 2020 0.0049 0.0049 0.0049 0.0049 11,000 +0.00(+8.89%)
Nov 27, 2020 0.0035 0.0058 0.0035 0.0045 312,600 +0.00(+28.57%)
Nov 25, 2020 0.0047 0.0047 0.0035 0.0035 80,500 -0.00(-30.00%)
Nov 24, 2020 0.0046 0.0050 0.0045 0.0050 125,000 +0.00(+42.86%)
Nov 20, 2020 0.0035 0.0035 0.0035 0 -0.00(-12.50%)
Nov 18, 2020 0.0040 0.0040 0.0040 0 +0.00(+14.29%)
Nov 17, 2020 0.0035 0.0046 0.0035 0.0035 148,000 -0.00(-22.22%)
Nov 16, 2020 0.0040 0.0045 0.0040 0.0045 20,000 +0.00(+12.50%)
Nov 13, 2020 0.0040 0.0040 0.0040 0.0040 2,500 +0.00(+0.00%)
Nov 12, 2020 0.0040 0.0040 0.0040 0.0040 5,035 +0.00(+14.29%)
Nov 11, 2020 0.0035 0.0035 0.0035 0.0035 2,000 +0.00(+0.00%)
Nov 05, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Nov 04, 2020 0.0043 0.0043 0.0035 0.0035 23,557 -0.00(-18.60%)
Nov 02, 2020 0.0043 0.0043 0.0043 0 +0.00(+0.00%)
Oct 30, 2020 0.0050 0.0050 0.0043 0.0043 160,000 +0.00(+0.00%)
Oct 29, 2020 0.0034 0.0043 0.0034 0.0043 110,416 +0.00(+26.47%)
Oct 28, 2020 0.0035 0.0035 0.0034 0.0034 200,135 -0.00(-2.86%)
Oct 26, 2020 0.0035 0.0035 0.0035 0 -0.00(-30.00%)
Oct 23, 2020 0.0035 0.0050 0.0035 0.0050 156,600 +0.00(+42.86%)
Oct 22, 2020 0.0035 0.0035 0.0035 80 +0.00(+0.00%)
Oct 20, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Oct 19, 2020 0.0038 0.0041 0.0035 0.0035 265,000 +0.00(+0.00%)
Oct 13, 2020 0.0035 0.0035 0.0035 0 -0.00(-18.60%)
Oct 12, 2020 0.0036 0.0043 0.0036 0.0043 38,496 +0.00(+19.44%)
Oct 08, 2020 0.0036 0.0036 0.0036 0 +0.00(+0.00%)
Oct 06, 2020 0.0036 0.0036 0.0036 0 -0.00(-10.00%)
Oct 05, 2020 0.0040 0.0040 0.0040 0.0040 250,000 -0.00(-25.93%)
Sep 30, 2020 0.0054 0.0054 0.0054 0 +0.00(+12.50%)
Sep 29, 2020 0.0048 0.0048 0.0048 0.0048 111,000 +0.00(+14.29%)
Sep 28, 2020 0.0036 0.0042 0.0036 0.0042 51,100 +0.00(+0.00%)
Sep 25, 2020 0.0035 0.0042 0.0035 0.0042 2,000 +0.00(+20.00%)
Sep 22, 2020 0.0035 0.0035 0.0035 0 +0.00(+0.00%)
Sep 21, 2020 0.0035 0.0035 0.0035 4 +0.00(+0.00%)
Sep 18, 2020 0.0035 0.0035 0.0035 0.0035 1,500 +0.00(+0.00%)
Sep 17, 2020 0.0035 0.0049 0.0035 0.0035 421,210 +0.00(+0.00%)
Sep 16, 2020 0.0047 0.0051 0.0035 0.0035 210,998 -0.00(-28.57%)
Sep 15, 2020 0.0040 0.0079 0.0040 0.0049 704,820 +0.00(+133.33%)
Sep 14, 2020 0.0021 0.0021 0.0021 0.0021 3,100 -0.00(-25.00%)
Sep 09, 2020 0.0028 0.0028 0.0028 0 -0.00(-12.50%)
Sep 08, 2020 0.0032 0.0032 0.0032 0.0032 4,000 -0.00(-21.95%)
Sep 01, 2020 0.0041 0.0041 0.0041 0 +0.00(+78.26%)
Aug 31, 2020 0.0023 0.0023 0.0023 0.0023 550 -0.00(-45.24%)
Aug 26, 2020 0.0042 0.0042 0.0042 0 +0.00(+10.53%)
Aug 25, 2020 0.0024 0.0038 0.0024 0.0038 50,320 -0.00(-13.64%)
Aug 24, 2020 0.0044 0.0044 0.0044 4 +0.00(+0.00%)
Aug 18, 2020 0.0044 0.0044 0.0044 0 -0.00(-2.22%)
Aug 17, 2020 0.0045 0.0045 0.0044 0.0045 75,020 +0.00(+4.65%)
Aug 14, 2020 0.0035 0.0044 0.0035 0.0043 65,200 +0.00(+79.17%)
Aug 13, 2020 0.0024 0.0024 0.0024 0.0024 7,120 -0.00(-29.41%)
Aug 12, 2020 0.0034 0.0034 0.0034 0.0034 10,000 +0.00(+9.68%)
Aug 11, 2020 0.0031 0.0031 0.0031 0.0031 10,000 +0.00(+29.17%)
Aug 06, 2020 0.0024 0.0024 0.0024 0 -0.00(-7.69%)
Aug 05, 2020 0.0024 0.0034 0.0024 0.0026 180,438 +0.00(+0.00%)
Aug 04, 2020 0.0026 0.0048 0.0026 0.0026 14,434 +0.00(+4.00%)
Aug 03, 2020 0.0049 0.0049 0.0025 0.0025 31,097 -0.00(-47.92%)
Jul 31, 2020 0.0023 0.0050 0.0023 0.0048 487,100 -0.00(-2.04%)
Jul 30, 2020 0.0023 0.0049 0.0022 0.0049 521,506 +0.00(+104.17%)
Jul 29, 2020 0.0039 0.0039 0.0024 0.0024 155,000 -0.00(-50.00%)
Jul 28, 2020 0.0036 0.0048 0.0036 0.0048 87,600 +0.00(+33.33%)
Jul 27, 2020 0.0036 0.0036 0.0036 0.0036 500 -0.00(-23.40%)
Jul 23, 2020 0.0047 0.0047 0.0047 0 -0.00(-6.00%)
Jul 22, 2020 0.0050 0.0050 0.0050 0.0050 47,250 +0.00(+0.00%)
Jul 20, 2020 0.0050 0.0050 0.0050 0 +0.00(+8.70%)
Jul 17, 2020 0.0055 0.0055 0.0021 0.0046 447,800 -0.00(-17.86%)
Jul 16, 2020 0.0056 0.0056 0.0021 0.0056 111,600 +0.00(+86.67%)
Jul 14, 2020 0.0030 0.0030 0.0030 0 -0.00(-45.45%)
Jul 13, 2020 0.0030 0.0055 0.0030 0.0055 2,900 +0.00(+83.33%)
Jul 09, 2020 0.0030 0.0030 0.0030 0 +0.00(+7.14%)
Jul 08, 2020 0.0055 0.0055 0.0021 0.0028 589,175 -0.00(-44.00%)
Jul 07, 2020 0.0042 0.0059 0.0042 0.0050 986,520 +0.00(+25.00%)
Jul 06, 2020 0.0035 0.0040 0.0035 0.0040 146,724 +0.00(+14.29%)
Jul 02, 2020 0.0038 0.0040 0.0035 0.0035 71,700 +0.00(+29.63%)
Jun 30, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Jun 29, 2020 0.0027 0.0027 0.0027 0.0027 8,000 +0.00(+42.11%)
Jun 26, 2020 0.0019 0.0021 0.0019 0.0019 16,000 -0.00(-36.67%)
Jun 25, 2020 0.0043 0.0043 0.0030 0.0030 11,200 +0.00(+57.89%)
Jun 24, 2020 0.0043 0.0043 0.0019 0.0019 41,890 -0.00(-32.14%)
Jun 23, 2020 0.0050 0.0050 0.0028 0.0028 301,000 -0.00(-44.00%)
Jun 22, 2020 0.0057 0.0057 0.0043 0.0050 5,000 +0.00(+78.57%)
Jun 19, 2020 0.0021 0.0043 0.0021 0.0028 8,100 -0.00(-31.71%)
Jun 18, 2020 0.0079 0.0079 0.0018 0.0041 638,228 -0.00(-19.61%)
Jun 17, 2020 0.0045 0.0051 0.0045 0.0051 14,000 -0.00(-5.56%)
Jun 15, 2020 0.0054 0.0054 0.0054 0 -0.00(-6.90%)
Jun 12, 2020 0.0045 0.0058 0.0045 0.0058 112,300 +0.00(+28.89%)
Jun 11, 2020 0.0040 0.0060 0.0040 0.0045 428,800 +0.00(+18.42%)
Jun 10, 2020 0.0039 0.0039 0.0020 0.0038 464,372 -0.00(-5.00%)
Jun 09, 2020 0.0023 0.0060 0.0023 0.0040 1,896,582 +0.00(+73.91%)
Jun 08, 2020 0.0015 0.0023 0.0015 0.0023 62,381 +0.00(+53.33%)
Jun 04, 2020 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Jun 03, 2020 0.0016 0.0016 0.0016 0.0016 1,500 -0.00(-36.00%)
Jun 01, 2020 0.0025 0.0025 0.0025 0 -0.00(-19.35%)
May 28, 2020 0.0031 0.0031 0.0031 0 +0.00(+106.67%)
May 26, 2020 0.0015 0.0015 0.0015 0 -0.00(-16.67%)
May 21, 2020 0.0018 0.0018 0.0018 0 +0.00(+20.00%)
May 20, 2020 0.0015 0.0015 0.0015 0.0015 100 -0.00(-16.67%)
May 18, 2020 0.0018 0.0018 0.0018 0 +0.00(+28.57%)
May 15, 2020 0.0014 0.0014 0.0014 0.0014 4,000 -0.00(-30.00%)
May 14, 2020 0.0018 0.0020 0.0015 0.0020 19,500 +0.00(+42.86%)
May 13, 2020 0.0017 0.0017 0.0014 0.0014 44,000 +0.00(+0.00%)
May 06, 2020 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
May 04, 2020 0.0014 0.0014 0.0014 0 -0.00(-30.00%)
May 01, 2020 0.0016 0.0020 0.0016 0.0020 29,400 +0.00(+11.11%)
Apr 30, 2020 0.0020 0.0020 0.0018 0.0018 5,000 +0.00(+12.50%)
Apr 29, 2020 0.0016 0.0016 0.0016 0.0016 10,870 -0.00(-11.11%)
Apr 28, 2020 0.0024 0.0024 0.0016 0.0018 10,508 +0.00(+5.88%)
Apr 27, 2020 0.0017 0.0017 0.0017 0.0017 1,000 +0.00(+0.00%)
Apr 24, 2020 0.0032 0.0032 0.0016 0.0017 56,200 -0.00(-32.00%)
Apr 23, 2020 0.0032 0.0032 0.0017 0.0025 106,700 +0.00(+56.25%)
Apr 22, 2020 0.0021 0.0021 0.0016 0.0016 50,000 -0.00(-42.86%)
Apr 21, 2020 0.0016 0.0028 0.0015 0.0028 9,768,890 +0.00(+21.74%)
Apr 20, 2020 0.0023 0.0023 0.0023 0.0023 1,000 +0.00(+64.29%)
Apr 17, 2020 0.0014 0.0014 0.0014 0.0014 1,100 -0.00(-22.22%)
Apr 16, 2020 0.0030 0.0030 0.0018 0.0018 349,300 -0.00(-21.74%)
Apr 15, 2020 0.0018 0.0023 0.0018 0.0023 202,425 +0.00(+187.50%)
Apr 14, 2020 0.0018 0.0018 0.0008 0.0008 5,020 -0.00(-70.37%)
Apr 09, 2020 0.0027 0.0027 0.0027 0 +0.00(+0.00%)
Apr 07, 2020 0.0027 0.0027 0.0027 0 +0.00(+28.57%)
Apr 06, 2020 0.0021 0.0021 0.0021 40 +0.00(+0.00%)
Apr 02, 2020 0.0021 0.0021 0.0021 0 -0.00(-4.55%)
Mar 30, 2020 0.0022 0.0022 0.0022 0 +0.00(+4.76%)
Mar 27, 2020 0.0023 0.0023 0.0021 0.0021 552,000 -0.00(-4.55%)
Mar 26, 2020 0.0022 0.0022 0.0022 0.0022 6,000 -0.00(-21.43%)
Mar 25, 2020 0.0028 0.0028 0.0028 0.0028 214,284 +0.00(+27.27%)
Mar 23, 2020 0.0022 0.0022 0.0022 0 +0.00(+0.00%)
Mar 20, 2020 0.0022 0.0023 0.0022 0.0022 92,000 +0.00(+4.76%)
Mar 19, 2020 0.0021 0.0021 0.0021 0.0021 6,853 +0.00(+0.00%)
Mar 18, 2020 0.0021 0.0021 0.0021 0.0021 10,000 -0.00(-8.70%)
Mar 16, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 12, 2020 0.0023 0.0023 0.0023 0 +0.00(+0.00%)
Mar 11, 2020 0.0023 0.0023 0.0023 0.0023 6,033 -0.00(-8.00%)
Mar 10, 2020 0.0025 0.0025 0.0025 0.0025 3,500 -0.00(-13.79%)
Mar 09, 2020 0.0025 0.0033 0.0025 0.0029 326,600 -0.00(-3.33%)
Mar 06, 2020 0.0030 0.0030 0.0030 0.0030 20,000 +0.00(+20.00%)
Mar 05, 2020 0.0023 0.0025 0.0023 0.0025 70,600 -0.00(-3.85%)
Mar 03, 2020 0.0026 0.0026 0.0026 0 -0.00(-3.70%)
Feb 28, 2020 0.0027 0.0027 0.0027 0 +0.00(+3.85%)
Feb 27, 2020 0.0025 0.0026 0.0025 0.0026 4,117,672 -0.00(-13.33%)
Feb 26, 2020 0.0030 0.0034 0.0030 0.0030 471,500 -0.00(-6.25%)
Feb 25, 2020 0.0030 0.0032 0.0030 0.0032 5,000 -0.00(-3.03%)
Feb 24, 2020 0.0034 0.0034 0.0033 0.0033 72,100 +0.00(+10.00%)
Feb 21, 2020 0.0039 0.0039 0.0027 0.0030 871,100 -0.00(-23.08%)
Feb 20, 2020 0.0037 0.0041 0.0036 0.0039 6,080,070 +0.00(+5.41%)
Feb 19, 2020 0.0036 0.0037 0.0036 0.0037 1,327,844 +0.00(+0.00%)
Feb 18, 2020 0.0038 0.0038 0.0037 0.0037 61,315 +0.00(+0.00%)
Feb 14, 2020 0.0038 0.0038 0.0037 0.0037 97,000 -0.00(-2.63%)
Feb 13, 2020 0.0039 0.0039 0.0038 0.0038 396,160 -0.00(-2.56%)
Feb 12, 2020 0.0039 0.0039 0.0039 0.0039 72,020 -0.00(-7.14%)
Feb 11, 2020 0.0042 0.0042 0.0042 0.0042 200,014 +0.00(+0.00%)
Feb 10, 2020 0.0044 0.0045 0.0037 0.0042 340,600 +0.00(+2.44%)
Feb 07, 2020 0.0056 0.0059 0.0041 0.0041 1,172,500 -0.00(-31.67%)
Feb 06, 2020 0.0056 0.0060 0.0056 0.0060 38,000 +0.00(+5.26%)
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.