Prairie Operating Co. - Common Stock (PROP)

0.6400
-0.0673 (-9.52%)
NASDAQ· Last Trade: Jun 17th, 3:15 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Prairie Operating Co. - Common Stock (PROP)

DateOpenHighLowCloseVolumeAdjusted Close
6/16/20260.710.720.630.644,876,6330.64
6/15/20260.790.790.700.713,179,1290.71
6/12/20260.800.840.780.783,166,1730.78
6/11/20260.870.910.810.812,431,3680.81
6/10/20260.780.880.780.842,083,6210.84
6/09/20260.810.820.760.792,170,3230.79
6/08/20260.860.890.810.811,567,5780.81
6/05/20260.890.890.810.831,994,8980.83
6/04/20260.910.940.860.871,829,3170.87
6/03/20260.940.970.900.911,638,7960.91
6/02/20260.920.980.910.961,312,3480.96
6/01/20260.930.950.900.941,637,5920.94
5/29/20260.920.940.870.892,331,6820.89
5/28/20260.940.970.920.921,165,2110.92
5/27/20260.920.980.900.951,985,7120.95
5/26/20260.960.960.900.921,625,3720.92
5/22/20260.891.000.880.953,989,4740.95
5/21/20260.850.920.840.873,331,8710.87
5/20/20260.870.880.800.832,848,0800.83
5/19/20260.860.910.840.872,621,3610.87
5/18/20260.850.860.770.862,586,8570.86
5/15/20260.901.030.840.867,199,2980.86
5/14/20260.931.050.921.014,716,9261.01
5/13/20260.970.980.890.944,344,0810.94
5/12/20261.001.020.950.972,015,3320.97
5/11/20260.961.020.960.982,326,4430.98
5/08/20260.991.000.930.933,267,3880.93
5/07/20261.061.060.930.967,704,2420.96
5/06/20261.171.181.051.054,917,3111.05
5/05/20261.201.241.171.202,679,5141.20
5/04/20261.251.271.191.202,299,0481.20
5/01/20261.201.291.171.263,276,8351.26
4/30/20261.201.311.201.203,033,9261.20
4/29/20261.191.251.141.233,314,2721.23
4/28/20261.211.251.171.182,125,5171.18
4/27/20261.171.221.161.192,242,8261.19
4/24/20261.191.191.151.161,754,9771.16
4/23/20261.231.231.141.192,850,5631.19
4/22/20261.191.251.171.193,281,9621.19
4/21/20261.161.241.131.213,887,6721.21
4/20/20261.271.291.151.154,204,7931.15
4/17/20261.251.271.211.244,233,9461.24
4/16/20261.261.351.221.315,482,2401.31
4/15/20261.271.301.251.253,482,0331.25
4/14/20261.361.371.241.287,659,6461.28
4/13/20261.521.521.341.387,124,6791.38
4/10/20261.391.471.221.4412,987,5171.44
4/09/20261.841.891.351.3828,825,9711.38
4/08/20262.212.221.912.109,111,1302.10
4/07/20262.232.552.082.508,238,2232.50
4/06/20262.442.442.052.196,462,3092.19
4/02/20262.332.472.232.418,488,8952.41
4/01/20262.012.351.992.268,474,1902.26
3/31/20261.972.061.702.039,943,4522.03
3/30/20262.012.111.911.994,798,0131.99
3/27/20262.002.021.812.004,428,0342.00
3/26/20261.912.201.882.0412,165,0072.04
3/25/20261.751.821.631.797,121,8791.79
3/24/20261.461.771.411.755,780,2291.75
3/23/20261.441.461.311.423,152,4461.42
3/20/20261.591.591.401.434,457,9741.43
3/19/20261.581.681.551.572,722,6901.57
3/18/20261.671.711.541.543,748,2511.54
3/17/20261.741.771.651.661,536,7651.66