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 (%)
Jul 27, 2018 0.0081 0.0081 0.0081 0 +0.00(+35.00%)
Jul 26, 2018 0.0071 0.0072 0.0060 0.0060 426,600 -0.00(-15.49%)
Jul 25, 2018 0.0073 0.0073 0.0071 0.0071 410,000 -0.00(-11.25%)
Jul 23, 2018 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jul 20, 2018 0.0100 0.0100 0.0090 0.0090 400,412 -0.00(-30.23%)
Jul 19, 2018 0.0129 0.0129 0.0129 0.0129 52,700 -0.00(-0.77%)
Jul 18, 2018 0.0140 0.0140 0.0093 0.0130 248,849 +0.00(+42.86%)
Jul 13, 2018 0.0091 0.0091 0.0091 0 +0.00(+0.00%)
Jul 11, 2018 0.0091 0.0091 0.0091 0 -0.00(-9.00%)
Jul 09, 2018 0.0100 0.0100 0.0100 0 +0.00(+9.30%)
Jul 06, 2018 0.0091 0.0091 0.0091 0.0091 3,900 +0.00(+0.54%)
Jul 05, 2018 0.0091 0.0091 0.0091 0.0091 11,000 +0.00(+1.11%)
Jun 26, 2018 0.0090 0.0090 0.0090 0 -0.00(-10.00%)
Jun 25, 2018 0.0101 0.0101 0.0100 0.0100 3,000 +0.00(+20.48%)
Jun 22, 2018 0.0083 0.0083 0.0083 0.0083 700 -0.00(-1.19%)
Jun 21, 2018 0.0084 0.0084 0.0084 0.0084 500 +0.00(+2.44%)
Jun 20, 2018 0.0082 0.0082 0.0082 0.0082 205 -0.00(-11.83%)
Jun 19, 2018 0.0090 0.0135 0.0090 0.0093 16,285 -0.00(-25.18%)
Jun 18, 2018 0.0100 0.0124 0.0100 0.0124 41,467 -0.00(-10.58%)
Jun 15, 2018 0.0139 0.0139 0.0139 0.0139 15,000 +0.00(+39.00%)
Jun 14, 2018 0.0100 0.0100 0.0100 0.0100 1,000 +0.00(+11.11%)
Jun 13, 2018 0.0101 0.0101 0.0090 0.0090 100,000 -0.01(-41.18%)
Jun 12, 2018 0.0153 0.0153 0.0153 0.0153 1,270 +0.01(+53.00%)
Jun 11, 2018 0.0100 0.0100 0.0089 0.0100 110,000 -0.00(-16.67%)
Jun 08, 2018 0.0120 0.0120 0.0120 0.0120 100,000 +0.00(+0.00%)
Jun 06, 2018 0.0120 0.0120 0.0120 0 -0.00(-22.08%)
Jun 01, 2018 0.0154 0.0154 0.0154 0 +0.00(+28.33%)
May 31, 2018 0.0121 0.0121 0.0120 0.0120 24,520 +0.00(+0.00%)
May 30, 2018 0.0132 0.0132 0.0120 0.0120 89,349 -0.00(-9.09%)
May 29, 2018 0.0100 0.0133 0.0100 0.0132 189,203 +0.00(+0.76%)
May 25, 2018 0.0131 0.0131 0.0131 0 -0.00(-15.48%)
May 24, 2018 0.0175 0.0175 0.0155 0.0155 20,345 +0.00(+0.65%)
May 22, 2018 0.0154 0.0154 0.0154 0 -0.00(-3.14%)
May 21, 2018 0.0124 0.0159 0.0124 0.0159 45,953 +0.00(+31.40%)
May 18, 2018 0.0121 0.0121 0.0121 0.0121 10,000 -0.00(-18.24%)
May 17, 2018 0.0126 0.0148 0.0120 0.0148 201,000 -0.00(-1.33%)
May 16, 2018 0.0121 0.0150 0.0121 0.0150 26,017 +0.00(+29.31%)
May 15, 2018 0.0169 0.0170 0.0116 0.0116 56,400 +0.00(+3.96%)
May 14, 2018 0.0126 0.0126 0.0112 0.0112 17,000 -0.00(-11.44%)
May 11, 2018 0.0135 0.0135 0.0117 0.0126 354,320 -0.00(-16.00%)
May 10, 2018 0.0133 0.0150 0.0133 0.0150 112,000 +0.00(+25.00%)
May 09, 2018 0.0199 0.0199 0.0120 0.0120 151,105 -0.01(-39.70%)
May 08, 2018 0.0200 0.0200 0.0198 0.0199 54,625 +0.00(+32.67%)
May 07, 2018 0.0244 0.0244 0.0101 0.0150 984,806 -0.01(-39.76%)
May 04, 2018 0.0150 0.0249 0.0120 0.0249 1,396,795 +0.01(+149.00%)
May 02, 2018 0.0100 0.0100 0.0100 0 -0.00(-33.33%)
May 01, 2018 0.0150 0.0150 0.0150 0.0150 12,000 +0.00(+0.00%)
Apr 30, 2018 0.0135 0.0150 0.0135 0.0150 11,011 +0.00(+15.38%)
Apr 26, 2018 0.0130 0.0130 0.0130 0 +0.00(+4.00%)
Apr 25, 2018 0.0063 0.0139 0.0063 0.0125 52,308 +0.00(+26.26%)
Apr 24, 2018 0.0065 0.0099 0.0065 0.0099 11,700 -0.00(-1.00%)
Apr 23, 2018 0.0100 0.0100 0.0100 0.0100 9,853 -0.01(-37.50%)
Apr 20, 2018 0.0144 0.0160 0.0137 0.0160 118,515 +0.00(+22.14%)
Apr 19, 2018 0.0115 0.0132 0.0115 0.0131 29,825 +0.00(+0.77%)
Apr 18, 2018 0.0140 0.0144 0.0130 0.0130 92,066 -0.00(-7.14%)
Apr 17, 2018 0.0140 0.0140 0.0140 0.0140 51,000 +0.00(+0.00%)
Apr 16, 2018 0.0140 0.0140 0.0140 0.0140 20,000 +0.00(+0.00%)
Apr 13, 2018 0.0100 0.0140 0.0100 0.0140 7,550 +0.00(+40.00%)
Apr 12, 2018 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+0.00%)
Apr 10, 2018 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Apr 09, 2018 0.0089 0.0110 0.0089 0.0110 370,000 +0.00(+23.60%)
Apr 06, 2018 0.0089 0.0089 0.0089 0.0089 10,000 +0.00(+36.92%)
Apr 04, 2018 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Apr 02, 2018 0.0065 0.0065 0.0065 0 -0.00(-13.33%)
Mar 29, 2018 0.0075 0.0075 0.0075 0 -0.00(-0.13%)
Mar 28, 2018 0.0075 0.0075 0.0075 0.0075 199,200 +0.00(+0.13%)
Mar 26, 2018 0.0075 0.0075 0.0075 0 -0.00(-18.48%)
Mar 22, 2018 0.0092 0.0092 0.0092 0 +0.00(+22.67%)
Mar 21, 2018 0.0076 0.0076 0.0075 0.0075 23,503 -0.00(-11.76%)
Mar 20, 2018 0.0092 0.0092 0.0074 0.0085 11,106 -0.00(-7.61%)
Mar 19, 2018 0.0090 0.0093 0.0089 0.0092 100,033 +0.00(+2.22%)
Mar 16, 2018 0.0084 0.0090 0.0084 0.0090 65,000 +0.00(+0.00%)
Mar 15, 2018 0.0092 0.0092 0.0089 0.0090 87,575 +0.00(+1.12%)
Mar 14, 2018 0.0093 0.0093 0.0075 0.0089 95,633 +0.00(+20.27%)
Mar 13, 2018 0.0075 0.0075 0.0074 0.0074 70,000 +0.00(+0.00%)
Mar 12, 2018 0.0074 0.0075 0.0074 0.0074 53,500 -0.00(-25.25%)
Mar 09, 2018 0.0074 0.0099 0.0060 0.0099 286,848 +0.00(+33.78%)
Mar 08, 2018 0.0074 0.0074 0.0074 0.0074 17,837 -0.00(-1.33%)
Mar 07, 2018 0.0077 0.0087 0.0074 0.0075 108,666 -0.00(-21.05%)
Mar 06, 2018 0.0095 0.0095 0.0095 0.0095 150,000 +0.00(+26.67%)
Mar 05, 2018 0.0075 0.0075 0.0075 0.0075 51,003 +0.00(+0.00%)
Mar 02, 2018 0.0075 0.0075 0.0075 0.0075 10,000 +0.00(+0.00%)
Mar 01, 2018 0.0075 0.0075 0.0075 0.0075 40,000 +0.00(+0.00%)
Feb 28, 2018 0.0060 0.0075 0.0060 0.0075 3,750 +0.00(+0.00%)
Feb 27, 2018 0.0075 0.0077 0.0075 0.0075 42,335 +0.00(+0.00%)
Feb 23, 2018 0.0075 0.0075 0.0075 0 -0.00(-5.06%)
Feb 22, 2018 0.0079 0.0079 0.0079 0.0079 14,500 +0.00(+1.28%)
Feb 21, 2018 0.0078 0.0079 0.0078 0.0078 50,668 +0.00(+4.00%)
Feb 16, 2018 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Feb 14, 2018 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
Feb 13, 2018 0.0067 0.0070 0.0067 0.0070 26,015 -0.00(-5.41%)
Feb 12, 2018 0.0062 0.0075 0.0060 0.0074 39,500 +0.00(+45.10%)
Feb 09, 2018 0.0051 0.0051 0.0051 0.0051 10,000 +0.00(+0.00%)
Feb 07, 2018 0.0051 0.0051 0.0051 0 -0.00(-33.77%)
Feb 06, 2018 0.0079 0.0080 0.0076 0.0077 149,137 +0.00(+18.46%)
Feb 02, 2018 0.0065 0.0065 0.0065 0 -0.00(-7.14%)
Feb 01, 2018 0.0035 0.0080 0.0035 0.0070 331,423 +0.00(+0.00%)
Jan 31, 2018 0.0069 0.0070 0.0050 0.0070 126,720 +0.00(+0.00%)
Jan 30, 2018 0.0069 0.0070 0.0067 0.0070 50,000 +0.00(+0.00%)
Jan 29, 2018 0.0070 0.0070 0.0070 0.0070 150 +0.00(+37.25%)
Jan 26, 2018 0.0069 0.0069 0.0051 0.0051 5,300 +0.00(+2.00%)
Jan 24, 2018 0.0050 0.0050 0.0050 0 -0.00(-9.09%)
Jan 23, 2018 0.0070 0.0070 0.0055 0.0055 38,408 -0.00(-8.33%)
Jan 22, 2018 0.0060 0.0060 0.0060 0.0060 34,724 -0.00(-7.69%)
Jan 19, 2018 0.0064 0.0065 0.0064 0.0065 65,276 +0.00(+20.37%)
Jan 18, 2018 0.0054 0.0079 0.0054 0.0054 64,285 +0.00(+3.85%)
Jan 17, 2018 0.0050 0.0059 0.0050 0.0052 150,345 +0.00(+4.00%)
Jan 16, 2018 0.0050 0.0051 0.0050 0.0050 68,570 -0.00(-23.08%)
Jan 12, 2018 0.0065 0.0065 0.0065 0 -0.00(-23.53%)
Jan 11, 2018 0.0060 0.0085 0.0060 0.0085 135,150 +0.00(+55.39%)
Jan 10, 2018 0.0060 0.0072 0.0051 0.0055 182,800 -0.00(-17.12%)
Jan 09, 2018 0.0059 0.0066 0.0059 0.0066 123,526 +0.00(+32.00%)
Jan 08, 2018 0.0060 0.0060 0.0049 0.0050 142,150 -0.00(-16.67%)
Jan 05, 2018 0.0058 0.0060 0.0050 0.0060 154,000 +0.00(+3.45%)
Jan 04, 2018 0.0040 0.0065 0.0036 0.0058 496,695 +0.00(+41.46%)
Jan 02, 2018 0.0041 0.0041 0.0041 0 +0.00(+0.00%)
Dec 29, 2017 0.0041 0.0041 0.0041 0 +0.00(+2.50%)
Dec 28, 2017 0.0042 0.0044 0.0040 0.0040 260,000 -0.00(-4.76%)
Dec 27, 2017 0.0041 0.0042 0.0041 0.0042 47,066 +0.00(+2.44%)
Dec 26, 2017 0.0047 0.0051 0.0041 0.0041 164,264 -0.00(-14.58%)
Dec 22, 2017 0.0041 0.0048 0.0041 0.0048 60,631 +0.00(+20.00%)
Dec 21, 2017 0.0050 0.0060 0.0040 0.0040 708,328 -0.00(-33.33%)
Dec 20, 2017 0.0060 0.0060 0.0037 0.0060 311,487 +0.00(+2.56%)
Dec 19, 2017 0.0037 0.0070 0.0037 0.0059 109,772 +0.00(+88.71%)
Dec 18, 2017 0.0082 0.0031 0.0031 535,213 -0.00(-50.00%)
Dec 15, 2017 0.0062 0.0062 0.0062 0.0062 101,713 +0.00(+0.00%)
Dec 14, 2017 0.0064 0.0064 0.0062 0.0062 1,324 -0.00(-0.32%)
Dec 13, 2017 0.0062 0.0062 0.0062 0.0062 2,980 +0.00(+1.63%)
Dec 12, 2017 0.0061 0.0061 0.0061 0.0061 200 -0.00(-1.29%)
Dec 11, 2017 0.0060 0.0074 0.0060 0.0062 92,400 -0.00(-6.06%)
Dec 08, 2017 0.0060 0.0066 0.0060 0.0066 21,200 +0.00(+1.54%)
Dec 06, 2017 0.0065 0.0065 0.0065 0 -0.00(-1.52%)
Dec 05, 2017 0.0072 0.0072 0.0066 0.0066 172,832 -0.00(-17.50%)
Dec 04, 2017 0.0080 0.0080 0.0080 173,604 +0.00(+0.00%)
Dec 01, 2017 0.0078 0.0080 0.0078 0.0080 17,473 -0.00(-11.11%)
Nov 30, 2017 0.0078 0.0090 0.0078 0.0090 152,533 +0.00(+26.76%)
Nov 29, 2017 0.0070 0.0090 0.0070 0.0071 101,477 -0.00(-34.86%)
Nov 27, 2017 0.0109 0.0109 0.0109 1 +0.00(+14.74%)
Nov 24, 2017 0.0085 0.0100 0.0085 0.0095 298,500 +0.00(+30.14%)
Nov 22, 2017 0.0073 0.0073 0.0073 0.0073 1,000 -0.00(-23.16%)
Nov 21, 2017 0.0085 0.0095 0.0085 0.0095 27,500 +0.00(+33.80%)
Nov 20, 2017 0.0090 0.0090 0.0071 0.0071 62,795 -0.00(-11.25%)
Nov 17, 2017 0.0081 0.0090 0.0061 0.0080 275,799 +0.00(+5.26%)
Nov 16, 2017 0.0076 0.0100 0.0076 0.0076 102,050 -0.01(-41.09%)
Nov 15, 2017 0.0077 0.0129 0.0077 0.0129 31,066 -0.00(-4.44%)
Nov 14, 2017 0.0135 0.0135 0.0128 0.0135 32,000 +0.00(+4.65%)
Nov 13, 2017 0.0130 0.0130 0.0129 0.0129 25,502 +0.00(+7.50%)
Nov 10, 2017 0.0120 0.0133 0.0120 0.0120 221,994 -0.00(-0.83%)
Nov 09, 2017 0.0077 0.0130 0.0076 0.0121 183,407 -0.00(-6.20%)
Nov 08, 2017 0.0180 0.0180 0.0061 0.0129 750,792 -0.01(-30.27%)
Nov 07, 2017 0.0170 0.0185 0.0113 0.0185 459,966 -0.00(-7.50%)
Nov 06, 2017 0.0068 0.0210 0.0068 0.0200 2,782,585 +0.01(+159.74%)
Nov 02, 2017 0.0077 0.0077 0.0077 0 +0.00(+5.48%)
Oct 31, 2017 0.0073 0.0073 0.0073 0 -0.00(-23.96%)
Oct 26, 2017 0.0096 0.0096 0.0096 0 +0.00(+8.47%)
Oct 25, 2017 0.0075 0.0095 0.0075 0.0089 58,000 +0.00(+34.09%)
Oct 24, 2017 0.0066 0.0066 0.0066 0.0066 61,300 -0.00(-30.53%)
Oct 23, 2017 0.0070 0.0095 0.0070 0.0095 154,100 +0.00(+21.79%)
Oct 20, 2017 0.0078 0.0078 0.0078 0.0078 86,528 -0.00(-2.50%)
Oct 19, 2017 0.0079 0.0080 0.0079 0.0080 21,900 -0.00(-19.19%)
Oct 18, 2017 0.0110 0.0113 0.0070 0.0099 526,000 -0.00(-21.43%)
Oct 17, 2017 0.0126 0.0126 0.0126 0.0126 2,602 +0.00(+9.57%)
Oct 16, 2017 0.0107 0.0116 0.0107 0.0115 356,438 +0.00(+35.29%)
Oct 13, 2017 0.0100 0.0105 0.0060 0.0085 518,344 -0.00(-22.73%)
Oct 12, 2017 0.0100 0.0142 0.0073 0.0110 991,017 -0.00(-4.35%)
Oct 09, 2017 0.0115 0.0115 0.0115 0 -0.00(-10.30%)
Oct 06, 2017 0.0126 0.0128 0.0126 0.0128 20,000 -0.00(-17.29%)
Oct 05, 2017 0.0155 0.0155 0.0155 0.0155 8,300 +0.00(+19.23%)
Oct 04, 2017 0.0110 0.0144 0.0110 0.0130 229,085 +0.00(+0.00%)
Oct 03, 2017 0.0130 0.0148 0.0130 0.0130 127,486 +0.00(+3.17%)
Oct 02, 2017 0.0125 0.0164 0.0110 0.0126 207,747 -0.00(-9.35%)
Sep 29, 2017 0.0150 0.0150 0.0110 0.0139 328,800 -0.00(-10.90%)
Sep 28, 2017 0.0156 0.0156 0.0156 0.0156 1,000 +0.00(+4.00%)
Sep 27, 2017 0.0140 0.0150 0.0130 0.0150 198,467 +0.00(+14.50%)
Sep 26, 2017 0.0150 0.0150 0.0130 0.0131 151,549 -0.00(-12.67%)
Sep 25, 2017 0.0150 0.0152 0.0120 0.0150 270,735 -0.00(-13.04%)
Sep 22, 2017 0.0072 0.0173 0.0072 0.0173 2,850 +0.00(+9.87%)
Sep 20, 2017 0.0157 0.0157 0.0157 0 +0.00(+16.30%)
Sep 19, 2017 0.0130 0.0135 0.0130 0.0135 52,267 +0.00(+3.85%)
Sep 18, 2017 0.0140 0.0140 0.0130 0.0130 30,720 -0.00(-7.14%)
Sep 15, 2017 0.0140 0.0140 0.0140 0.0140 14,395 -0.00(-5.34%)
Sep 14, 2017 0.0149 0.0149 0.0148 0.0148 2,710 -0.00(-0.74%)
Sep 13, 2017 0.0135 0.0149 0.0135 0.0149 13,050 +0.00(+6.81%)
Sep 12, 2017 0.0140 0.0140 0.0140 0.0140 25,000 +0.00(+7.31%)
Sep 11, 2017 0.0132 0.0140 0.0130 0.0130 112,100 -0.00(-12.75%)
Sep 08, 2017 0.0132 0.0150 0.0128 0.0149 220,000 +0.00(+17.69%)
Sep 07, 2017 0.0141 0.0146 0.0120 0.0127 261,000 -0.00(-23.27%)
Sep 06, 2017 0.0181 0.0181 0.0136 0.0165 375,462 -0.00(-11.29%)
Sep 05, 2017 0.0189 0.0189 0.0136 0.0186 11,046 -0.00(-0.75%)
Sep 01, 2017 0.0150 0.0192 0.0136 0.0187 168,399 +0.00(+1.68%)
Aug 30, 2017 0.0184 0.0184 0.0184 0 -0.00(-7.39%)
Aug 29, 2017 0.0199 0.0200 0.0150 0.0199 82,855 +0.00(+18.45%)
Aug 25, 2017 0.0168 0.0168 0.0168 0 +0.00(+5.00%)
Aug 24, 2017 0.0167 0.0189 0.0160 0.0160 19,357 -0.00(-23.44%)
Aug 23, 2017 0.0155 0.0220 0.0155 0.0209 526,502 +0.01(+39.33%)
Aug 22, 2017 0.0151 0.0152 0.0150 0.0150 387,800 -0.00(-0.66%)
Aug 21, 2017 0.0154 0.0154 0.0151 0.0151 47,750 -0.00(-10.23%)
Aug 18, 2017 0.0168 0.0168 0.0168 0.0168 3,000 -0.00(-2.21%)
Aug 17, 2017 0.0153 0.0182 0.0152 0.0172 151,414 -0.00(-4.44%)
Aug 16, 2017 0.0188 0.0215 0.0160 0.0180 337,284 +0.00(+19.21%)
Aug 15, 2017 0.0151 0.0152 0.0151 0.0151 93,953 +0.00(+0.00%)
Aug 14, 2017 0.0157 0.0170 0.0151 0.0151 226,393 -0.00(-1.37%)
Aug 11, 2017 0.0152 0.0155 0.0152 0.0153 103,850 -0.00(-4.31%)
Aug 10, 2017 0.0166 0.0170 0.0152 0.0160 304,251 -0.00(-5.49%)
Aug 09, 2017 0.0199 0.0200 0.0163 0.0169 122,282 +0.00(+3.87%)
Aug 08, 2017 0.0170 0.0170 0.0162 0.0163 59,680 -0.00(-4.12%)
Aug 07, 2017 0.0194 0.0240 0.0170 0.0170 557,811 +0.00(+3.79%)
Aug 04, 2017 0.0162 0.0164 0.0162 0.0164 110,260 -0.00(-5.86%)
Aug 03, 2017 0.0180 0.0180 0.0162 0.0174 79,465 -0.00(-1.69%)
Aug 02, 2017 0.0177 0.0177 0.0177 0.0177 59,500 +0.00(+4.12%)
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.