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 (%)
Feb 28, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.01(-18.37%)
Feb 27, 2019 0.0499 0.0500 0.0490 0.0490 47,500 -0.00(-1.80%)
Feb 26, 2019 0.0450 0.0499 0.0425 0.0499 154,330 +0.00(+10.89%)
Feb 25, 2019 0.0400 0.0450 0.0383 0.0450 87,647 +0.01(+18.42%)
Feb 22, 2019 0.0385 0.0385 0.0360 0.0380 41,000 -0.00(-2.56%)
Feb 21, 2019 0.0370 0.0390 0.0370 0.0390 8,897 +0.00(+0.00%)
Feb 20, 2019 0.0395 0.0400 0.0390 0.0390 36,833 -0.01(-18.75%)
Feb 19, 2019 0.0360 0.0480 0.0360 0.0480 63,767 +0.01(+33.33%)
Feb 15, 2019 0.0449 0.0498 0.0350 0.0360 147,000 -0.01(-26.53%)
Feb 14, 2019 0.0500 0.0500 0.0480 0.0490 42,000 -0.00(-2.00%)
Feb 13, 2019 0.0490 0.0500 0.0486 0.0500 72,680 +0.01(+11.11%)
Feb 12, 2019 0.0400 0.0450 0.0400 0.0450 7,400 +0.01(+32.35%)
Feb 11, 2019 0.0450 0.0460 0.0320 0.0340 65,573 -0.01(-24.44%)
Feb 08, 2019 0.0450 0.0550 0.0450 0.0450 23,800 -0.01(-18.18%)
Feb 07, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Feb 06, 2019 0.0550 0.0550 0.0475 0.0550 68,386 +0.00(+10.00%)
Feb 05, 2019 0.0450 0.0550 0.0450 0.0500 2,346,340 +0.01(+11.11%)
Feb 04, 2019 0.0445 0.0500 0.0390 0.0450 160,000 +0.00(+0.00%)
Feb 01, 2019 0.0500 0.0540 0.0450 0.0450 303,300 -0.02(-30.77%)
Jan 31, 2019 0.0319 0.0650 0.0250 0.0650 706,600 +0.04(+116.67%)
Jan 30, 2019 0.0426 0.0426 0.0281 0.0300 105,900 +0.01(+42.86%)
Jan 29, 2019 0.0291 0.0390 0.0210 0.0210 252,671 -0.01(-32.26%)
Jan 28, 2019 0.0300 0.0330 0.0270 0.0310 151,050 +0.00(+3.33%)
Jan 25, 2019 0.0310 0.0311 0.0300 0.0300 164,800 -0.00(-9.09%)
Jan 24, 2019 0.0390 0.0390 0.0270 0.0330 243,140 +0.00(+3.13%)
Jan 23, 2019 0.0420 0.0420 0.0310 0.0320 145,594 -0.01(-21.18%)
Jan 22, 2019 0.0420 0.0420 0.0406 0.0406 4,000 -0.00(-3.33%)
Jan 18, 2019 0.0400 0.0440 0.0400 0.0420 282,300 -0.00(-4.33%)
Jan 16, 2019 0.0439 0.0439 0.0439 0 +0.00(+9.75%)
Jan 15, 2019 0.0430 0.0430 0.0400 0.0400 138,750 -0.00(-10.51%)
Jan 14, 2019 0.0450 0.0450 0.0400 0.0447 99,816 -0.00(-7.64%)
Jan 11, 2019 0.0410 0.0577 0.0399 0.0484 693,100 -0.00(-2.81%)
Jan 10, 2019 0.0400 0.0498 0.0390 0.0498 448,005 +0.01(+12.16%)
Jan 09, 2019 0.0460 0.0580 0.0400 0.0444 371,959 +0.00(+11.00%)
Jan 08, 2019 0.0600 0.0600 0.0400 0.0400 573,418 -0.02(-33.33%)
Jan 07, 2019 0.0790 0.0790 0.0300 0.0600 1,126,027 -0.01(-15.37%)
Jan 04, 2019 0.0870 0.0870 0.0600 0.0709 636,600 -0.01(-16.59%)
Jan 03, 2019 0.0770 0.0900 0.0760 0.0850 1,079,046 +0.01(+10.97%)
Jan 02, 2019 0.0540 0.0769 0.0540 0.0766 1,394,808 +0.02(+32.53%)
Dec 31, 2018 0.0423 0.0600 0.0423 0.0578 617,100 +0.01(+33.49%)
Dec 28, 2018 0.0382 0.0433 0.0380 0.0433 307,500 +0.00(+12.76%)
Dec 27, 2018 0.0492 0.0540 0.0375 0.0384 1,527,922 -0.02(-31.43%)
Dec 26, 2018 0.0400 0.0740 0.0400 0.0560 8,331,273 +0.02(+72.84%)
Dec 24, 2018 0.0203 0.0324 0.0150 0.0324 4,611,500 +0.02(+117.45%)
Dec 21, 2018 0.0044 0.0169 0.0044 0.0149 5,254,400 +0.01(+263.41%)
Dec 20, 2018 0.0041 0.0041 0.0041 0.0041 7,500 +0.00(+2.50%)
Dec 18, 2018 0.0040 0.0040 0.0040 0 -0.00(-13.04%)
Dec 14, 2018 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Dec 12, 2018 0.0046 0.0046 0.0046 0 +0.00(+0.00%)
Dec 11, 2018 0.0046 0.0046 0.0046 0.0046 500 +0.00(+0.00%)
Dec 10, 2018 0.0046 0.0046 0.0046 0.0046 40,000 +0.00(+0.00%)
Dec 07, 2018 0.0046 0.0046 0.0046 0.0046 100,000 +0.00(+0.00%)
Dec 06, 2018 0.0048 0.0048 0.0046 0.0046 72,000 +0.00(+0.00%)
Dec 04, 2018 0.0046 0.0046 0.0046 0.0046 15,400 +0.00(+2.22%)
Dec 03, 2018 0.0045 0.0045 0.0045 0.0045 10,000 +0.00(+0.00%)
Nov 29, 2018 0.0045 0.0045 0.0045 0 -0.00(-21.05%)
Nov 27, 2018 0.0057 0.0057 0.0057 0 +0.00(+26.67%)
Nov 20, 2018 0.0045 0.0045 0.0045 0 +0.00(+9.76%)
Nov 19, 2018 0.0041 0.0041 0.0041 0.0041 1,000 +0.00(+0.00%)
Nov 16, 2018 0.0041 0.0041 0.0041 0.0041 10,000 +0.00(+0.00%)
Nov 15, 2018 0.0056 0.0056 0.0041 0.0041 40,200 -0.00(-26.79%)
Nov 14, 2018 0.0056 0.0056 0.0056 0.0056 4,000 -0.00(-6.67%)
Nov 13, 2018 0.0060 0.0060 0.0060 0.0060 1,738 +0.00(+0.00%)
Nov 12, 2018 0.0060 0.0060 0.0060 0.0060 10,000 +0.00(+0.00%)
Nov 08, 2018 0.0060 0.0060 0.0060 0 -0.00(-25.00%)
Nov 06, 2018 0.0080 0.0080 0.0080 0 +0.00(+1.27%)
Nov 05, 2018 0.0080 0.0080 0.0060 0.0079 113,500 +0.00(+21.54%)
Nov 02, 2018 0.0065 0.0065 0.0065 0.0065 10,000 +0.00(+18.18%)
Oct 30, 2018 0.0055 0.0055 0.0055 0 -0.00(-31.25%)
Oct 29, 2018 0.0080 0.0080 0.0080 0.0080 30,500 +0.00(+14.29%)
Oct 26, 2018 0.0070 0.0070 0.0070 0.0070 100 +0.00(+27.27%)
Oct 23, 2018 0.0055 0.0055 0.0055 0 -0.00(-40.86%)
Oct 22, 2018 0.0094 0.0094 0.0056 0.0093 35,175 +0.00(+0.00%)
Oct 19, 2018 0.0093 0.0093 0.0093 0.0093 20,000 +0.00(+22.37%)
Oct 18, 2018 0.0074 0.0076 0.0074 0.0076 25,640 +0.00(+35.71%)
Oct 17, 2018 0.0056 0.0056 0.0056 0.0056 1,000 +0.00(+0.00%)
Oct 15, 2018 0.0056 0.0056 0.0056 0 +0.00(+0.00%)
Oct 12, 2018 0.0056 0.0056 0.0056 0.0056 300 +0.00(+1.82%)
Oct 11, 2018 0.0058 0.0058 0.0055 0.0055 2,925 -0.00(-19.12%)
Oct 08, 2018 0.0068 0.0068 0.0068 0 +0.00(+13.33%)
Oct 04, 2018 0.0060 0.0060 0.0060 0 +0.00(+1.69%)
Oct 03, 2018 0.0059 0.0060 0.0059 0.0059 147,433 +0.00(+0.00%)
Oct 02, 2018 0.0074 0.0074 0.0059 0.0059 13,100 +0.00(+0.00%)
Oct 01, 2018 0.0055 0.0065 0.0055 0.0059 36,799 -0.00(-6.35%)
Sep 26, 2018 0.0063 0.0063 0.0063 0 +0.00(+6.78%)
Sep 24, 2018 0.0059 0.0059 0.0059 0 -0.00(-3.28%)
Sep 20, 2018 0.0061 0.0061 0.0061 0 -0.00(-12.86%)
Sep 18, 2018 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Sep 17, 2018 0.0070 0.0070 0.0070 20 +0.00(+0.00%)
Sep 13, 2018 0.0070 0.0070 0.0070 0 +0.00(+2.94%)
Aug 29, 2018 0.0068 0.0068 0.0068 0 +0.00(+0.00%)
Aug 27, 2018 0.0068 0.0068 0.0068 0 -0.00(-26.88%)
Aug 24, 2018 0.0081 0.0093 0.0066 0.0093 145,600 +0.00(+43.08%)
Aug 22, 2018 0.0065 0.0065 0.0065 0 +0.00(+10.17%)
Aug 20, 2018 0.0059 0.0059 0.0059 0 -0.00(-1.67%)
Aug 17, 2018 0.0065 0.0066 0.0060 0.0060 118,900 -0.00(-29.41%)
Aug 16, 2018 0.0066 0.0085 0.0066 0.0085 200,729 +0.00(+21.43%)
Aug 15, 2018 0.0070 0.0070 0.0065 0.0070 32,722 -0.00(-32.69%)
Aug 14, 2018 0.0077 0.0104 0.0077 0.0104 50,500 +0.00(+40.54%)
Aug 10, 2018 0.0074 0.0074 0.0074 0 +0.00(+15.62%)
Aug 07, 2018 0.0064 0.0064 0.0064 0 -0.00(-17.95%)
Aug 06, 2018 0.0070 0.0078 0.0069 0.0078 131,000 +0.00(+4.00%)
Aug 03, 2018 0.0069 0.0075 0.0069 0.0075 10,300 +0.00(+10.29%)
Aug 02, 2018 0.0068 0.0068 0.0068 0.0068 950 +0.00(+0.00%)
Aug 01, 2018 13 +0.00(+0.00%)
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%)
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.