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 (%)
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%)
Feb 04, 2020 0.0057 0.0057 0.0057 0 -0.00(-5.00%)
Jan 31, 2020 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
Jan 30, 2020 0.0061 0.0070 0.0058 0.0060 331,000 -0.00(-25.00%)
Jan 29, 2020 0.0058 0.0080 0.0058 0.0080 65,383 +0.00(+37.93%)
Jan 28, 2020 0.0080 0.0083 0.0042 0.0058 464,425 -0.00(-42.00%)
Jan 27, 2020 0.0083 0.0100 0.0083 0.0100 28,383 +0.00(+11.11%)
Jan 24, 2020 0.0100 0.0100 0.0090 0.0090 587,300 -0.00(-10.00%)
Jan 23, 2020 0.0100 0.0100 0.0100 0.0100 900 +0.00(+0.00%)
Jan 22, 2020 0.0095 0.0100 0.0090 0.0100 58,463 +0.00(+11.11%)
Jan 21, 2020 0.0099 0.0100 0.0081 0.0090 85,000 +0.00(+11.11%)
Jan 17, 2020 0.0090 0.0090 0.0081 0.0081 45,000 +0.00(+1.25%)
Jan 16, 2020 0.0093 0.0093 0.0080 0.0080 85,204 -0.00(-13.04%)
Jan 15, 2020 0.0088 0.0099 0.0077 0.0092 103,200 +0.00(+41.54%)
Jan 13, 2020 0.0065 0.0065 0.0065 0 -0.00(-35.00%)
Jan 09, 2020 0.0100 0.0100 0.0100 0 +0.00(+11.11%)
Jan 08, 2020 0.0100 0.0100 0.0090 0.0090 50,900 -0.00(-10.00%)
Jan 07, 2020 0.0095 0.0100 0.0095 0.0100 50,001 +0.00(+16.28%)
Jan 06, 2020 0.0100 0.0100 0.0086 0.0086 71,000 -0.00(-14.00%)
Jan 03, 2020 0.0090 0.0100 0.0090 0.0100 50,000 +0.00(+2.04%)
Jan 02, 2020 0.0098 0.0098 0.0098 0.0098 101,000 -0.00(-2.00%)
Dec 31, 2019 0.0086 0.0100 0.0086 0.0100 88,100 +0.00(+16.28%)
Dec 30, 2019 0.0091 0.0091 0.0086 0.0086 45,000 -0.00(-5.49%)
Dec 27, 2019 0.0088 0.0091 0.0088 0.0091 30,200 +0.00(+5.81%)
Dec 26, 2019 0.0098 0.0105 0.0086 0.0086 154,130 -0.00(-12.24%)
Dec 24, 2019 0.0100 0.0100 0.0098 0.0098 20,000 -0.00(-2.00%)
Dec 23, 2019 0.0099 0.0130 0.0097 0.0100 102,000 +0.00(+0.00%)
Dec 20, 2019 0.0119 0.0140 0.0097 0.0100 309,500 -0.00(-33.33%)
Dec 19, 2019 0.0140 0.0150 0.0140 0.0150 35,000 +0.00(+7.14%)
Dec 18, 2019 0.0119 0.0140 0.0099 0.0140 29,998 +0.00(+40.00%)
Dec 16, 2019 0.0100 0.0100 0.0100 0 +0.00(+5.26%)
Dec 13, 2019 0.0100 0.0100 0.0095 0.0095 231,200 -0.00(-5.00%)
Dec 12, 2019 0.0100 0.0100 0.0100 0.0100 69,018 +0.00(+0.00%)
Dec 11, 2019 0.0100 0.0100 0.0100 0.0100 10,000 -0.00(-4.76%)
Dec 10, 2019 0.0105 0.0105 0.0105 0.0105 191,982 -0.00(-30.00%)
Dec 09, 2019 0.0150 0.0150 0.0150 0.0150 20,000 +0.00(+50.00%)
Dec 05, 2019 0.0100 0.0100 0.0100 0 +0.00(+17.65%)
Dec 04, 2019 0.0085 0.0159 0.0085 0.0085 9,790 -0.01(-39.29%)
Dec 03, 2019 0.0085 0.0140 0.0085 0.0140 33,000 +0.00(+37.25%)
Dec 02, 2019 0.0102 0.0102 0.0102 0.0102 100 -0.00(-13.56%)
Nov 29, 2019 0.0140 0.0140 0.0118 0.0118 9,600 +0.00(+18.00%)
Nov 26, 2019 0.0100 0.0100 0.0100 0 -0.00(-9.09%)
Nov 22, 2019 0.0110 0.0110 0.0110 0 +0.00(+10.00%)
Nov 20, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 14, 2019 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Nov 13, 2019 0.0140 0.0140 0.0100 0.0100 2,600 +0.00(+11.11%)
Nov 12, 2019 0.0101 0.0159 0.0090 0.0090 38,499 -0.00(-10.00%)
Nov 08, 2019 0.0100 0.0100 0.0100 0 -0.00(-17.36%)
Nov 07, 2019 0.0155 0.0155 0.0121 0.0121 22,000 -0.00(-8.33%)
Nov 05, 2019 0.0132 0.0132 0.0132 0 -0.00(-17.50%)
Nov 04, 2019 0.0119 0.0160 0.0110 0.0160 28,746 +0.01(+60.00%)
Nov 01, 2019 0.0100 0.0100 0.0100 40 +0.00(+0.00%)
Oct 31, 2019 0.0100 0.0100 0.0100 0.0100 3,000 +0.00(+8.70%)
Oct 25, 2019 0.0092 0.0092 0.0092 0 +0.00(+0.00%)
Oct 22, 2019 0.0092 0.0092 0.0092 0 +0.00(+2.22%)
Oct 17, 2019 0.0090 0.0090 0.0090 0 -0.00(-24.37%)
Oct 16, 2019 0.0080 0.0119 0.0040 0.0119 95,000 +0.00(+19.00%)
Oct 15, 2019 0.0100 0.0100 0.0100 0.0100 100 -0.00(-31.97%)
Oct 14, 2019 0.0155 0.0155 0.0147 0.0147 14,600 +0.00(+33.64%)
Oct 11, 2019 0.0110 0.0110 0.0110 0.0110 500 -0.00(-12.00%)
Oct 10, 2019 0.0100 0.0135 0.0080 0.0125 288,382 -0.00(-26.47%)
Oct 07, 2019 0.0170 0.0170 0.0170 0 -0.00(-3.95%)
Oct 03, 2019 0.0177 0.0177 0.0177 0 -0.01(-26.25%)
Oct 02, 2019 0.0230 0.0240 0.0200 0.0240 50,000 +0.00(+20.00%)
Oct 01, 2019 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+25.00%)
Sep 30, 2019 0.0160 0.0160 0.0160 0.0160 10,000 -0.00(-20.00%)
Sep 26, 2019 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 25, 2019 0.0200 0.0200 0.0200 0.0200 19,998 +0.00(+0.00%)
Sep 24, 2019 0.0220 0.0220 0.0200 0.0200 28,686 +0.00(+0.00%)
Sep 23, 2019 0.0200 0.0200 0.0200 15 +0.00(+0.00%)
Sep 20, 2019 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+25.00%)
Sep 19, 2019 0.0145 0.0200 0.0145 0.0160 10,167 -0.01(-36.00%)
Sep 18, 2019 0.0250 0.0250 0.0250 0.0250 40,000 +0.01(+25.00%)
Sep 17, 2019 0.0200 0.0200 0.0200 0.0200 30,495 +0.00(+0.50%)
Sep 16, 2019 0.0199 0.0199 0.0199 0.0199 2,500 -0.01(-26.30%)
Sep 13, 2019 0.0270 0.0270 0.0270 65 +0.00(+0.00%)
Sep 11, 2019 0.0270 0.0270 0.0270 0 +0.00(+4.25%)
Sep 10, 2019 0.0210 0.0259 0.0210 0.0259 2,000 +0.01(+30.15%)
Sep 05, 2019 0.0199 0.0199 0.0199 0 -0.01(-20.40%)
Sep 03, 2019 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Aug 30, 2019 0.0203 0.0203 0.0200 0.0200 20,900 -0.01(-25.93%)
Aug 29, 2019 0.0270 0.0270 0.0270 0.0270 20,000 +0.00(+3.85%)
Aug 28, 2019 0.0260 0.0260 0.0260 0.0260 19,000 +0.00(+0.00%)
Aug 26, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.00%)
Aug 23, 2019 0.0300 0.0300 0.0260 0.0260 14,000 +0.00(+4.00%)
Aug 22, 2019 0.0260 0.0268 0.0250 0.0250 65,000 -0.00(-16.67%)
Aug 20, 2019 0.0300 0.0300 0.0300 0 +0.00(+15.38%)
Aug 19, 2019 0.0260 0.0270 0.0260 0.0260 12,000 +0.00(+0.00%)
Aug 16, 2019 0.0260 0.0260 0.0260 0.0260 10,000 -0.00(-13.33%)
Aug 15, 2019 0.0300 0.0300 0.0300 0.0300 500 -0.01(-14.29%)
Aug 14, 2019 0.0300 0.0350 0.0300 0.0350 5,710 +0.01(+31.09%)
Aug 12, 2019 0.0267 0.0267 0.0267 0 +0.00(+2.69%)
Aug 09, 2019 0.0260 0.0260 0.0260 0.0260 13,700 -0.00(-13.33%)
Aug 08, 2019 0.0300 0.0300 0.0300 0.0300 100 +0.00(+15.38%)
Aug 07, 2019 0.0260 0.0260 0.0260 0.0260 15,000 +0.00(+0.00%)
Aug 05, 2019 0.0260 0.0260 0.0260 0 +0.00(+0.78%)
Aug 02, 2019 0.0258 0.0258 0.0258 0.0258 3,200 -0.01(-26.29%)
Jul 30, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 26, 2019 0.0350 0.0350 0.0350 0 +0.00(+12.90%)
Jul 25, 2019 0.0330 0.0330 0.0310 0.0310 79,200 -0.00(-11.68%)
Jul 23, 2019 0.0351 0.0351 0.0351 0 +0.00(+0.00%)
Jul 22, 2019 0.0445 0.0445 0.0351 0.0351 2,000 +0.00(+13.23%)
Jul 19, 2019 0.0310 0.0310 0.0310 0.0310 400 -0.00(-6.06%)
Jul 18, 2019 0.0375 0.0445 0.0330 0.0330 123,075 -0.00(-12.00%)
Jul 15, 2019 0.0375 0.0375 0.0375 0 +0.00(+8.70%)
Jul 12, 2019 0.0345 0.0345 0.0345 10 +0.00(+0.00%)
Jul 11, 2019 0.0350 0.0350 0.0345 0.0345 45,000 -0.00(-3.36%)
Jul 10, 2019 0.0410 0.0430 0.0346 0.0357 235,795 -0.01(-14.59%)
Jul 09, 2019 0.0400 0.0420 0.0400 0.0418 127,705 +0.01(+22.94%)
Jul 08, 2019 0.0340 0.0340 0.0340 0.0340 50,000 -0.00(-2.86%)
Jul 05, 2019 0.0350 0.0350 0.0340 0.0350 25,800 -0.00(-12.50%)
Jul 02, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 01, 2019 0.0400 0.0400 0.0400 0.0400 37,000 -0.00(-11.11%)
Jun 28, 2019 0.0420 0.0450 0.0416 0.0450 58,200 +0.00(+7.14%)
Jun 27, 2019 0.0420 0.0420 0.0420 0.0420 220,000 -0.00(-1.18%)
Jun 26, 2019 0.0420 0.0435 0.0420 0.0425 104,800 +0.01(+18.06%)
Jun 24, 2019 0.0360 0.0360 0.0360 0 -0.01(-14.29%)
Jun 18, 2019 0.0420 0.0420 0.0420 0 +0.00(+0.00%)
Jun 17, 2019 0.0400 0.0440 0.0400 0.0420 341,192 +0.01(+15.07%)
Jun 14, 2019 0.0365 0.0365 0.0365 0.0365 4,000 -0.01(-17.05%)
Jun 12, 2019 0.0440 0.0440 0.0440 0 -0.00(-2.22%)
Jun 11, 2019 0.0360 0.0450 0.0360 0.0450 29,573 +0.01(+23.29%)
Jun 10, 2019 0.0355 0.0365 0.0355 0.0365 30,790 +0.00(+0.00%)
Jun 07, 2019 0.0383 0.0383 0.0361 0.0365 114,000 -0.00(-8.75%)
Jun 05, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.25%)
Jun 04, 2019 0.0395 0.0400 0.0390 0.0399 43,375 +0.00(+2.31%)
Jun 03, 2019 0.0400 0.0400 0.0390 0.0390 43,000 -0.00(-2.50%)
May 31, 2019 0.0381 0.0550 0.0381 0.0400 37,300 -0.00(-4.76%)
May 30, 2019 0.0450 0.0450 0.0400 0.0420 21,638 +0.00(+10.24%)
May 29, 2019 0.0380 0.0381 0.0380 0.0381 6,360 -0.01(-13.41%)
May 28, 2019 0.0400 0.0500 0.0380 0.0440 182,000 +0.00(+3.53%)
May 24, 2019 0.0448 0.0448 0.0425 0.0425 62,000 -0.01(-11.46%)
May 23, 2019 0.0450 0.0480 0.0450 0.0480 55,000 -0.00(-2.04%)
May 22, 2019 0.0491 0.0524 0.0490 0.0490 23,476 -0.00(-2.00%)
May 21, 2019 0.0500 0.0524 0.0500 0.0500 63,125 +0.00(+0.00%)
May 20, 2019 0.0500 0.0500 0.0500 0.0500 40,001 -0.00(-2.91%)
May 17, 2019 0.0521 0.0522 0.0515 0.0515 98,900 -0.01(-11.21%)
May 16, 2019 0.0525 0.0580 0.0370 0.0580 229,997 +0.00(+1.22%)
May 15, 2019 0.0360 0.0589 0.0360 0.0573 40,065 +0.02(+36.43%)
May 14, 2019 0.0346 0.0470 0.0346 0.0420 8,822 -0.00(-6.67%)
May 13, 2019 0.0570 0.0580 0.0380 0.0450 110,042 -0.01(-21.05%)
May 10, 2019 0.0570 0.0595 0.0570 0.0570 474,500 +0.00(+0.00%)
May 09, 2019 0.0530 0.0570 0.0520 0.0570 265,904 +0.01(+9.62%)
May 08, 2019 0.0522 0.0522 0.0520 0.0520 79,000 +0.00(+1.56%)
May 07, 2019 0.0508 0.0515 0.0508 0.0512 20,100 -0.00(-0.58%)
May 06, 2019 0.0500 0.0515 0.0500 0.0515 121,095 +0.00(+3.00%)
May 03, 2019 0.0500 0.0521 0.0500 0.0500 66,800 +0.00(+0.00%)
May 02, 2019 0.0500 0.0550 0.0500 0.0500 107,281 +0.00(+0.00%)
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.