Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2019
0.0500
0.0550
0.0461
0.0500
420,308
+0.00(+0.00%)
Apr 30, 2019
0.0415
0.0500
0.0415
0.0500
344,527
+0.01(+20.48%)
Apr 29, 2019
0.0450
0.0450
0.0400
0.0415
153,230
+0.00(+0.00%)
Apr 26, 2019
0.0435
0.0460
0.0415
0.0415
154,600
+0.00(+2.47%)
Apr 25, 2019
0.0405
0.0435
0.0405
0.0405
7,900
+0.00(+1.25%)
Apr 24, 2019
0.0400
0.0400
0.0400
0.0400
111,000
+0.00(+0.00%)
Apr 23, 2019
0.0400
0.0435
0.0400
0.0400
138,009
+0.00(+5.26%)
Apr 22, 2019
0.0470
0.0470
0.0370
0.0380
23,756
-0.00(-5.00%)
Apr 18, 2019
0.0435
0.0435
0.0400
0.0400
375,900
+0.00(+0.00%)
Apr 17, 2019
0.0418
0.0435
0.0400
0.0400
28,469
+0.00(+0.00%)
Apr 16, 2019
0.0400
0.0440
0.0400
0.0400
180,363
+0.00(+14.29%)
Apr 15, 2019
0.0460
0.0460
0.0350
0.0350
168,800
-0.01(-22.22%)
Apr 12, 2019
0.0389
0.0460
0.0350
0.0450
139,500
-0.00(-2.17%)
Apr 11, 2019
0.0370
0.0460
0.0370
0.0460
82,000
+0.00(+1.10%)
Apr 10, 2019
0.0455
0.0455
0.0455
0.0455
100
-0.00(-3.19%)
Apr 09, 2019
0.0350
0.0470
0.0350
0.0470
221,564
+0.01(+17.50%)
Apr 08, 2019
0.0375
0.0400
0.0355
0.0400
60,866
+0.00(+0.00%)
Apr 05, 2019
0.0400
0.0400
0.0400
20
+0.00(+0.00%)
Apr 04, 2019
0.0400
0.0400
0.0400
0.0400
108,200
+0.00(+0.76%)
Apr 03, 2019
0.0360
0.0397
0.0360
0.0397
3,000
-0.01(-15.53%)
Apr 02, 2019
0.0435
0.0470
0.0418
0.0470
245,262
+0.00(+10.59%)
Apr 01, 2019
0.0390
0.0435
0.0390
0.0425
279,952
+0.00(+6.25%)
Mar 29, 2019
0.0400
0.0400
0.0310
0.0400
2,900
+0.00(+0.00%)
Mar 28, 2019
0.0400
0.0413
0.0400
0.0400
180,850
+0.00(+0.00%)
Mar 27, 2019
0.0300
0.0400
0.0187
0.0400
1,010,881
+0.01(+25.00%)
Mar 26, 2019
0.0320
0.0325
0.0275
0.0320
188,957
-0.00(-5.33%)
Mar 22, 2019
0.0338
0.0338
0.0338
0
-0.00(-3.43%)
Mar 21, 2019
0.0350
0.0350
0.0350
0.0350
40,000
-0.00(-2.78%)
Mar 20, 2019
0.0360
0.0360
0.0360
0.0360
178,300
+0.00(+0.00%)
Mar 19, 2019
0.0380
0.0400
0.0360
0.0360
40,324
-0.00(-1.10%)
Mar 18, 2019
0.0415
0.0415
0.0364
0.0364
115,376
-0.00(-9.00%)
Mar 15, 2019
0.0360
0.0400
0.0360
0.0400
276,600
-0.00(-10.11%)
Mar 14, 2019
0.0440
0.0449
0.0360
0.0445
192,035
+0.00(+1.14%)
Mar 13, 2019
0.0420
0.0480
0.0400
0.0440
61,593
+0.01(+15.79%)
Mar 12, 2019
0.0400
0.0400
0.0380
0.0380
175,000
-0.00(-10.80%)
Mar 11, 2019
0.0426
0.0426
0.0426
0.0426
2,000
-0.00(-0.93%)
Mar 08, 2019
0.0430
0.0430
0.0430
0.0430
1,400
-0.00(-0.23%)
Mar 07, 2019
0.0568
0.0568
0.0380
0.0431
23,829
+0.01(+16.49%)
Mar 06, 2019
0.0490
0.0490
0.0370
0.0370
243,304
-0.01(-17.78%)
Mar 05, 2019
0.0360
0.0550
0.0360
0.0450
214,334
-0.00(-4.26%)
Mar 04, 2019
0.0583
0.0583
0.0470
0.0470
32,400
+0.00(+0.00%)
Mar 01, 2019
0.0400
0.0600
0.0400
0.0470
774,700
+0.01(+17.50%)
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%)
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
.