Prairie Operating Co. (PROP)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 14.71 | 14.90 | 14.20 | 14.44 | 14.44 | 106,593 |
| 02 May 2024 | 15.23 | 15.23 | 14.30 | 14.60 | 14.60 | 111,200 |
| 01 May 2024 | 14.24 | 15.07 | 13.88 | 15.07 | 15.07 | 163,200 |
| 30 Apr 2024 | 15.13 | 15.13 | 13.94 | 14.06 | 14.06 | 118,100 |
| 29 Apr 2024 | 14.25 | 15.30 | 14.25 | 15.13 | 15.13 | 158,300 |
| 26 Apr 2024 | 15.25 | 15.68 | 14.27 | 14.28 | 14.28 | 247,800 |
| 25 Apr 2024 | 14.43 | 15.38 | 14.33 | 15.10 | 15.10 | 191,500 |
| 24 Apr 2024 | 13.50 | 15.08 | 13.20 | 14.33 | 14.33 | 381,800 |
| 23 Apr 2024 | 14.14 | 14.24 | 11.01 | 11.82 | 11.82 | 306,300 |
| 22 Apr 2024 | 15.77 | 15.78 | 13.51 | 14.14 | 14.14 | 263,100 |
| 19 Apr 2024 | 16.00 | 16.08 | 14.59 | 15.20 | 15.20 | 220,900 |
| 18 Apr 2024 | 15.97 | 16.02 | 15.26 | 15.84 | 15.84 | 232,400 |
| 17 Apr 2024 | 15.72 | 15.75 | 15.00 | 15.25 | 15.25 | 255,800 |
| 16 Apr 2024 | 14.18 | 14.89 | 13.71 | 14.89 | 14.89 | 127,600 |
| 15 Apr 2024 | 14.31 | 14.40 | 13.53 | 14.18 | 14.18 | 115,100 |
| 12 Apr 2024 | 14.97 | 15.00 | 12.77 | 13.95 | 13.95 | 214,900 |
| 11 Apr 2024 | 13.19 | 14.68 | 13.00 | 14.43 | 14.43 | 320,100 |
| 10 Apr 2024 | 11.69 | 13.28 | 11.61 | 12.82 | 12.82 | 205,200 |
| 09 Apr 2024 | 11.16 | 11.80 | 10.95 | 11.39 | 11.39 | 171,900 |
| 08 Apr 2024 | 11.60 | 11.60 | 10.50 | 10.68 | 10.68 | 58,200 |
| 05 Apr 2024 | 11.20 | 11.68 | 10.82 | 11.00 | 11.00 | 70,800 |
| 04 Apr 2024 | 10.04 | 11.70 | 9.42 | 11.00 | 11.00 | 245,100 |
| 03 Apr 2024 | 8.77 | 10.00 | 8.77 | 9.96 | 9.96 | 35,200 |
| 02 Apr 2024 | 9.70 | 9.70 | 8.74 | 8.82 | 8.82 | 54,300 |
| 01 Apr 2024 | 8.90 | 9.75 | 8.85 | 9.68 | 9.68 | 44,200 |
| 28 Mar 2024 | 9.31 | 9.50 | 8.60 | 8.77 | 8.77 | 58,700 |
| 27 Mar 2024 | 10.26 | 10.31 | 9.15 | 9.50 | 9.50 | 74,900 |
| 26 Mar 2024 | 10.73 | 10.79 | 10.25 | 10.41 | 10.41 | 49,100 |
| 25 Mar 2024 | 10.57 | 10.71 | 10.32 | 10.71 | 10.71 | 27,000 |
| 22 Mar 2024 | 10.19 | 10.45 | 10.19 | 10.39 | 10.39 | 24,100 |
| 21 Mar 2024 | 10.99 | 11.15 | 10.10 | 10.16 | 10.16 | 57,800 |
| 20 Mar 2024 | 11.60 | 11.72 | 10.83 | 10.99 | 10.99 | 77,400 |
| 19 Mar 2024 | 12.36 | 12.63 | 11.73 | 11.73 | 11.73 | 106,100 |
| 18 Mar 2024 | 11.84 | 12.48 | 11.33 | 12.01 | 12.01 | 114,300 |
| 15 Mar 2024 | 11.07 | 12.28 | 10.50 | 11.18 | 11.18 | 271,000 |
| 14 Mar 2024 | 9.78 | 10.49 | 9.71 | 10.05 | 10.05 | 49,100 |
| 13 Mar 2024 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | 31,500 |
| 12 Mar 2024 | 10.30 | 10.30 | 10.02 | 10.21 | 10.21 | 39,300 |
| 11 Mar 2024 | 10.21 | 10.37 | 10.11 | 10.29 | 10.29 | 24,200 |
| 08 Mar 2024 | 10.05 | 10.37 | 9.85 | 10.37 | 10.37 | 33,700 |
| 07 Mar 2024 | 10.02 | 10.11 | 9.69 | 10.03 | 10.03 | 27,400 |
| 06 Mar 2024 | 10.08 | 10.20 | 9.97 | 10.12 | 10.12 | 34,900 |
| 05 Mar 2024 | 10.09 | 10.15 | 9.80 | 9.91 | 9.91 | 35,500 |
| 04 Mar 2024 | 10.19 | 10.19 | 9.29 | 10.09 | 10.09 | 45,200 |
| 01 Mar 2024 | 9.72 | 10.23 | 9.72 | 9.99 | 9.99 | 29,000 |
| 29 Feb 2024 | 10.28 | 10.28 | 9.60 | 10.10 | 10.10 | 16,400 |
| 28 Feb 2024 | 9.98 | 11.00 | 9.51 | 10.13 | 10.13 | 86,800 |
| 27 Feb 2024 | 8.65 | 9.50 | 8.55 | 9.33 | 9.33 | 43,100 |
| 26 Feb 2024 | 8.24 | 8.68 | 8.19 | 8.68 | 8.68 | 52,400 |
| 23 Feb 2024 | 8.08 | 8.24 | 7.99 | 8.24 | 8.24 | 7,600 |
| 22 Feb 2024 | 8.00 | 8.50 | 7.90 | 8.22 | 8.22 | 6,200 |
| 21 Feb 2024 | 8.24 | 8.25 | 7.95 | 7.96 | 7.96 | 4,700 |
| 20 Feb 2024 | 8.25 | 8.38 | 7.65 | 8.25 | 8.25 | 22,800 |
| 16 Feb 2024 | 8.00 | 8.37 | 7.65 | 8.24 | 8.24 | 13,300 |
| 15 Feb 2024 | 8.30 | 8.30 | 7.51 | 8.00 | 8.00 | 17,500 |
| 14 Feb 2024 | 8.23 | 8.50 | 8.01 | 8.25 | 8.25 | 47,700 |
| 13 Feb 2024 | 7.30 | 8.00 | 7.28 | 8.00 | 8.00 | 13,400 |
| 12 Feb 2024 | 7.50 | 7.68 | 7.25 | 7.32 | 7.32 | 16,600 |
| 09 Feb 2024 | 7.68 | 7.68 | 7.39 | 7.51 | 7.51 | 10,600 |
| 08 Feb 2024 | 7.65 | 7.80 | 7.38 | 7.80 | 7.80 | 13,900 |
| 07 Feb 2024 | 7.68 | 7.79 | 7.37 | 7.79 | 7.79 | 14,700 |
| 06 Feb 2024 | 7.62 | 7.74 | 7.50 | 7.62 | 7.62 | 17,700 |
| 05 Feb 2024 | 7.86 | 8.00 | 7.58 | 7.80 | 7.80 | 12,100 |
| 02 Feb 2024 | 8.23 | 8.23 | 7.67 | 7.96 | 7.96 | 24,300 |
| 01 Feb 2024 | 8.40 | 8.41 | 8.00 | 8.24 | 8.24 | 33,200 |
| 31 Jan 2024 | 8.19 | 8.50 | 7.95 | 8.50 | 8.50 | 30,300 |
| 30 Jan 2024 | 8.50 | 8.50 | 7.95 | 8.20 | 8.20 | 21,800 |
| 29 Jan 2024 | 8.50 | 8.50 | 7.95 | 8.27 | 8.27 | 48,700 |
| 26 Jan 2024 | 8.50 | 8.50 | 7.80 | 8.12 | 8.12 | 67,800 |
| 25 Jan 2024 | 6.01 | 8.50 | 6.01 | 8.12 | 8.12 | 138,800 |
| 24 Jan 2024 | 6.26 | 6.35 | 6.00 | 6.21 | 6.21 | 13,300 |
| 23 Jan 2024 | 6.00 | 6.39 | 5.70 | 6.32 | 6.32 | 18,500 |
| 22 Jan 2024 | 6.31 | 6.36 | 6.00 | 6.18 | 6.18 | 14,300 |
| 19 Jan 2024 | 6.56 | 7.08 | 6.20 | 6.31 | 6.31 | 26,000 |
| 18 Jan 2024 | 7.11 | 7.15 | 6.06 | 6.09 | 6.09 | 36,200 |
| 17 Jan 2024 | 7.33 | 7.40 | 7.02 | 7.07 | 7.07 | 9,500 |
| 16 Jan 2024 | 8.00 | 8.00 | 7.06 | 7.06 | 7.06 | 36,500 |
| 12 Jan 2024 | 8.00 | 8.00 | 7.37 | 7.60 | 7.60 | 23,000 |
| 11 Jan 2024 | 7.53 | 7.61 | 7.27 | 7.35 | 7.35 | 15,700 |
| 10 Jan 2024 | 8.09 | 8.09 | 7.25 | 7.45 | 7.45 | 18,700 |
| 09 Jan 2024 | 7.65 | 8.00 | 7.49 | 8.00 | 8.00 | 11,000 |
| 08 Jan 2024 | 7.60 | 7.62 | 7.33 | 7.62 | 7.62 | 11,900 |
| 05 Jan 2024 | 7.70 | 7.70 | 7.35 | 7.62 | 7.62 | 14,300 |
| 04 Jan 2024 | 7.57 | 8.00 | 7.00 | 7.43 | 7.43 | 41,500 |
| 03 Jan 2024 | 8.12 | 8.12 | 7.27 | 7.30 | 7.30 | 20,100 |
| 02 Jan 2024 | 9.74 | 9.74 | 7.51 | 7.64 | 7.64 | 42,000 |
| 29 Dec 2023 | 10.48 | 10.48 | 9.50 | 9.51 | 9.51 | 25,700 |
| 28 Dec 2023 | 9.50 | 10.25 | 9.30 | 10.10 | 10.10 | 28,600 |
| 27 Dec 2023 | 8.54 | 9.49 | 8.54 | 9.49 | 9.49 | 25,800 |
| 26 Dec 2023 | 8.52 | 8.91 | 8.40 | 8.60 | 8.60 | 26,500 |
| 22 Dec 2023 | 6.92 | 9.30 | 6.79 | 8.20 | 8.20 | 59,800 |
| 21 Dec 2023 | 5.27 | 7.40 | 5.27 | 6.71 | 6.71 | 23,900 |
| 20 Dec 2023 | 6.01 | 6.25 | 5.27 | 5.39 | 5.39 | 32,000 |
| 19 Dec 2023 | 8.25 | 8.25 | 5.31 | 6.00 | 6.00 | 47,600 |
| 18 Dec 2023 | 8.40 | 9.00 | 8.05 | 8.05 | 8.05 | 28,700 |
| 15 Dec 2023 | 8.35 | 9.00 | 7.99 | 8.41 | 8.41 | 24,200 |
| 14 Dec 2023 | 8.90 | 9.00 | 7.65 | 8.45 | 8.45 | 30,900 |
| 13 Dec 2023 | 10.00 | 10.00 | 8.00 | 9.00 | 9.00 | 45,900 |
| 12 Dec 2023 | 10.40 | 11.25 | 9.75 | 10.14 | 10.14 | 27,100 |
| 11 Dec 2023 | 10.38 | 11.60 | 9.01 | 9.55 | 9.55 | 42,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.