NasdaqCM - Delayed Quote USD

Prairie Operating Co. (PROP)

Compare
9.21 +0.59 (+6.84%)
At close: 4:00 PM EST
9.21 -0.00 (-0.01%)
After hours: 5:18 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 9.27 9.29 8.75 9.21 9.21 258,955
Nov 5, 2024 8.70 8.90 8.50 8.62 8.62 143,700
Nov 4, 2024 8.70 9.19 8.50 8.66 8.66 193,300
Nov 1, 2024 8.47 8.69 8.40 8.64 8.64 76,500
Oct 31, 2024 8.50 8.50 8.27 8.35 8.35 59,900
Oct 30, 2024 8.35 8.52 8.33 8.46 8.46 51,400
Oct 29, 2024 8.60 8.64 8.28 8.48 8.48 61,500
Oct 28, 2024 8.60 8.70 8.34 8.64 8.64 65,900
Oct 25, 2024 8.13 8.60 8.13 8.59 8.59 52,500
Oct 24, 2024 8.61 8.74 7.78 8.13 8.13 112,700
Oct 23, 2024 8.80 8.95 8.34 8.66 8.66 78,700
Oct 22, 2024 8.97 9.02 8.66 8.89 8.89 66,000
Oct 21, 2024 9.25 9.30 8.75 8.91 8.91 49,800
Oct 18, 2024 8.80 9.53 8.80 9.32 9.32 152,300
Oct 17, 2024 8.78 8.85 8.39 8.65 8.65 55,600
Oct 16, 2024 8.47 8.81 8.40 8.68 8.68 60,400
Oct 15, 2024 8.50 8.65 8.19 8.39 8.39 79,200
Oct 14, 2024 8.87 9.06 8.42 8.48 8.48 114,200
Oct 11, 2024 8.80 9.12 8.76 8.96 8.96 31,000
Oct 10, 2024 8.80 9.18 8.58 8.74 8.74 45,100
Oct 9, 2024 8.85 9.65 8.62 8.70 8.70 90,700
Oct 8, 2024 9.40 9.40 8.80 8.92 8.92 139,000
Oct 7, 2024 10.98 11.00 9.34 9.73 9.73 135,400
Oct 4, 2024 8.93 10.59 8.91 10.23 10.23 176,200
Oct 3, 2024 8.87 9.15 8.50 8.65 8.65 46,900
Oct 2, 2024 8.70 9.09 8.60 8.85 8.85 52,100
Oct 1, 2024 8.90 9.03 8.51 8.52 8.52 55,100
Sep 30, 2024 8.73 9.28 8.73 8.76 8.76 52,200
Sep 27, 2024 8.32 9.35 8.32 8.76 8.76 70,500
Sep 26, 2024 8.55 8.88 8.20 8.20 8.20 77,900
Sep 25, 2024 8.95 8.97 8.43 8.49 8.49 49,600
Sep 24, 2024 9.49 9.49 8.99 8.99 8.99 40,100
Sep 23, 2024 9.17 9.75 8.85 9.38 9.38 69,600
Sep 20, 2024 9.79 9.81 9.21 9.21 9.21 69,300
Sep 19, 2024 10.89 11.17 9.85 9.89 9.89 165,300
Sep 18, 2024 11.52 11.65 10.65 11.01 11.01 89,500
Sep 17, 2024 10.69 12.20 10.67 11.87 11.87 73,900
Sep 16, 2024 10.94 12.30 10.26 10.56 10.56 214,100
Sep 13, 2024 9.78 10.68 9.50 10.32 10.32 114,900
Sep 12, 2024 8.35 9.30 8.15 9.16 9.16 204,900
Sep 11, 2024 8.93 8.93 8.25 8.27 8.27 42,400
Sep 10, 2024 7.77 8.31 7.77 8.26 8.26 34,000
Sep 9, 2024 7.50 8.18 7.50 7.80 7.80 28,300
Sep 6, 2024 8.01 8.11 7.27 7.39 7.39 79,100
Sep 5, 2024 7.88 8.35 7.88 8.07 8.07 30,700
Sep 4, 2024 7.94 8.48 7.80 7.84 7.84 41,700
Sep 3, 2024 8.61 8.74 8.00 8.01 8.01 40,300
Aug 30, 2024 8.25 8.97 8.25 8.72 8.72 31,100
Aug 29, 2024 8.59 8.73 8.19 8.29 8.29 44,300
Aug 28, 2024 8.77 8.96 8.26 8.48 8.48 41,100
Aug 27, 2024 8.78 9.03 8.77 8.81 8.81 72,200
Aug 26, 2024 9.22 9.22 8.72 8.87 8.87 39,400
Aug 23, 2024 8.93 9.28 8.84 9.21 9.21 48,800
Aug 22, 2024 8.94 9.30 8.85 8.89 8.89 19,700
Aug 21, 2024 9.15 9.42 8.86 9.03 9.03 23,200
Aug 20, 2024 9.13 9.50 9.06 9.14 9.14 11,800
Aug 19, 2024 9.10 9.34 9.00 9.19 9.19 33,100
Aug 16, 2024 9.20 9.44 9.01 9.12 9.12 30,600
Aug 15, 2024 8.87 9.47 8.80 9.33 9.33 41,700
Aug 14, 2024 9.07 9.38 8.72 8.72 8.72 36,500
Aug 13, 2024 9.39 9.68 9.15 9.15 9.15 30,900
Aug 12, 2024 9.69 9.69 9.32 9.35 9.35 39,000
Aug 9, 2024 8.50 9.55 8.50 9.29 9.29 76,900
Aug 8, 2024 8.13 8.79 7.72 8.09 8.09 52,900
Aug 7, 2024 8.60 9.03 8.12 8.13 8.13 31,300
Aug 6, 2024 8.47 9.06 8.45 8.50 8.50 32,100
Aug 5, 2024 8.56 8.88 8.11 8.47 8.47 45,300
Aug 2, 2024 9.27 9.59 8.55 8.88 8.88 55,700
Aug 1, 2024 9.98 9.98 9.15 9.64 9.64 35,100
Jul 31, 2024 9.67 9.76 9.55 9.65 9.65 22,900
Jul 30, 2024 9.73 10.13 9.35 9.56 9.56 34,000
Jul 29, 2024 9.75 10.20 9.75 9.87 9.87 27,500
Jul 26, 2024 9.58 10.16 9.58 9.98 9.98 34,500
Jul 25, 2024 9.11 9.72 9.10 9.58 9.58 34,800
Jul 24, 2024 10.65 10.65 9.11 9.21 9.21 73,700
Jul 23, 2024 10.53 10.85 10.27 10.82 10.82 49,800
Jul 22, 2024 10.30 10.76 10.26 10.58 10.58 79,300
Jul 19, 2024 9.80 10.28 9.80 10.26 10.26 17,300
Jul 18, 2024 10.10 10.59 9.80 9.85 9.85 32,200
Jul 17, 2024 9.94 10.15 9.61 10.11 10.11 36,100
Jul 16, 2024 10.24 10.58 9.75 10.15 10.15 48,600
Jul 15, 2024 10.74 11.49 9.84 10.31 10.31 150,400
Jul 12, 2024 9.74 10.39 9.37 10.37 10.37 96,600
Jul 11, 2024 8.40 9.48 8.15 9.41 9.41 142,100
Jul 10, 2024 8.64 8.64 7.78 8.35 8.35 181,900
Jul 9, 2024 9.12 9.39 8.51 8.63 8.63 110,000
Jul 8, 2024 9.81 9.81 8.75 9.29 9.29 167,300
Jul 5, 2024 9.90 10.18 9.72 9.81 9.81 107,600
Jul 3, 2024 10.61 10.64 9.63 9.73 9.73 153,200
Jul 2, 2024 11.30 11.45 10.33 10.61 10.61 118,200
Jul 1, 2024 10.77 11.76 10.77 11.27 11.27 154,000
Jun 28, 2024 11.20 11.20 10.23 10.85 10.85 576,200
Jun 27, 2024 11.16 11.67 10.91 11.17 11.17 97,200
Jun 26, 2024 10.98 11.20 10.33 10.62 10.62 81,300
Jun 25, 2024 11.11 11.11 10.67 10.75 10.75 105,000
Jun 24, 2024 10.90 11.01 10.50 10.63 10.63 106,400
Jun 21, 2024 10.88 10.99 10.17 10.17 10.17 167,400
Jun 20, 2024 10.13 10.92 10.13 10.71 10.71 97,700
Jun 18, 2024 11.25 11.25 10.00 10.00 10.00 136,000
Jun 17, 2024 10.68 11.32 10.60 11.21 11.21 115,600
Jun 14, 2024 10.96 11.01 10.51 10.60 10.60 143,900
Jun 13, 2024 12.61 12.79 10.29 10.67 10.67 169,100
Jun 12, 2024 13.50 13.50 12.60 12.80 12.80 76,000
Jun 11, 2024 12.50 13.52 12.50 13.43 13.43 31,100
Jun 10, 2024 13.35 13.59 12.55 12.78 12.78 113,200
Jun 7, 2024 13.33 13.41 13.12 13.32 13.32 35,000
Jun 6, 2024 13.20 13.38 12.90 13.33 13.33 38,800
Jun 5, 2024 13.02 13.23 12.75 13.14 13.14 55,500
Jun 4, 2024 12.96 13.03 12.67 12.90 12.90 31,500
Jun 3, 2024 12.61 13.03 12.40 12.85 12.85 32,700
May 31, 2024 12.73 12.73 12.14 12.61 12.61 26,000
May 30, 2024 12.52 12.73 12.32 12.64 12.64 28,100
May 29, 2024 12.43 12.71 12.34 12.61 12.61 25,200
May 28, 2024 12.50 12.75 12.20 12.73 12.73 60,900
May 24, 2024 11.95 12.73 11.90 12.73 12.73 50,200
May 23, 2024 12.38 12.41 11.83 11.91 11.91 34,800
May 22, 2024 12.32 12.45 12.12 12.35 12.35 30,900
May 21, 2024 12.41 12.44 11.81 12.36 12.36 55,300
May 20, 2024 12.90 12.90 11.87 12.09 12.09 110,700
May 17, 2024 12.42 13.03 12.41 12.86 12.86 77,300
May 16, 2024 12.65 13.09 12.42 12.42 12.42 77,700
May 15, 2024 13.58 13.59 12.64 12.77 12.77 84,100
May 14, 2024 13.91 13.91 13.31 13.46 13.46 49,000
May 13, 2024 13.85 14.03 13.61 13.78 13.78 51,400
May 10, 2024 12.85 13.93 12.85 13.47 13.47 69,300
May 9, 2024 12.70 13.25 12.58 12.78 12.78 91,500
May 8, 2024 13.31 13.44 12.20 12.48 12.48 127,600
May 7, 2024 13.89 14.28 13.25 13.50 13.50 68,400
May 6, 2024 14.60 14.60 13.64 13.99 13.99 124,000
May 3, 2024 14.71 14.90 14.20 14.44 14.44 106,800
May 2, 2024 15.23 15.23 14.30 14.60 14.60 111,200
May 1, 2024 14.24 15.07 13.88 15.07 15.07 163,200
Apr 30, 2024 15.13 15.13 13.94 14.06 14.06 118,100
Apr 29, 2024 14.25 15.30 14.25 15.13 15.13 158,300
Apr 26, 2024 15.25 15.68 14.27 14.28 14.28 247,800
Apr 25, 2024 14.43 15.38 14.33 15.10 15.10 191,500
Apr 24, 2024 13.50 15.08 13.20 14.33 14.33 381,800
Apr 23, 2024 14.14 14.24 11.01 11.82 11.82 306,300
Apr 22, 2024 15.77 15.78 13.51 14.14 14.14 263,100
Apr 19, 2024 16.00 16.08 14.59 15.20 15.20 220,900
Apr 18, 2024 15.97 16.02 15.26 15.84 15.84 232,400
Apr 17, 2024 15.72 15.75 15.00 15.25 15.25 255,800
Apr 16, 2024 14.18 14.89 13.71 14.89 14.89 127,600
Apr 15, 2024 14.31 14.40 13.53 14.18 14.18 115,100
Apr 12, 2024 14.97 15.00 12.77 13.95 13.95 214,900
Apr 11, 2024 13.19 14.68 13.00 14.43 14.43 320,100
Apr 10, 2024 11.69 13.28 11.61 12.82 12.82 205,200
Apr 9, 2024 11.16 11.80 10.95 11.39 11.39 171,900
Apr 8, 2024 11.60 11.60 10.50 10.68 10.68 58,200
Apr 5, 2024 11.20 11.68 10.82 11.00 11.00 70,800
Apr 4, 2024 10.04 11.70 9.42 11.00 11.00 245,100
Apr 3, 2024 8.77 10.00 8.77 9.96 9.96 35,200
Apr 2, 2024 9.70 9.70 8.74 8.82 8.82 54,300
Apr 1, 2024 8.90 9.75 8.85 9.68 9.68 44,200
Mar 28, 2024 9.31 9.50 8.60 8.77 8.77 58,700
Mar 27, 2024 10.26 10.31 9.15 9.50 9.50 74,900
Mar 26, 2024 10.73 10.79 10.25 10.41 10.41 49,100
Mar 25, 2024 10.57 10.71 10.32 10.71 10.71 27,000
Mar 22, 2024 10.19 10.45 10.19 10.39 10.39 24,100
Mar 21, 2024 10.99 11.15 10.10 10.16 10.16 57,800
Mar 20, 2024 11.60 11.72 10.83 10.99 10.99 77,400
Mar 19, 2024 12.36 12.63 11.73 11.73 11.73 106,100
Mar 18, 2024 11.84 12.48 11.33 12.01 12.01 114,300
Mar 15, 2024 11.07 12.28 10.50 11.18 11.18 271,000
Mar 14, 2024 9.78 10.49 9.71 10.05 10.05 49,100
Mar 13, 2024 10.20 10.20 9.70 9.70 9.70 31,500
Mar 12, 2024 10.30 10.30 10.02 10.21 10.21 39,300
Mar 11, 2024 10.21 10.37 10.11 10.29 10.29 24,200
Mar 8, 2024 10.05 10.37 9.85 10.37 10.37 33,700
Mar 7, 2024 10.02 10.11 9.69 10.03 10.03 27,400
Mar 6, 2024 10.08 10.20 9.97 10.12 10.12 34,900
Mar 5, 2024 10.09 10.15 9.80 9.91 9.91 35,500
Mar 4, 2024 10.19 10.19 9.29 10.09 10.09 45,200
Mar 1, 2024 9.72 10.23 9.72 9.99 9.99 29,000
Feb 29, 2024 10.28 10.28 9.60 10.10 10.10 16,400
Feb 28, 2024 9.98 11.00 9.51 10.13 10.13 86,800
Feb 27, 2024 8.65 9.50 8.55 9.33 9.33 43,100
Feb 26, 2024 8.24 8.68 8.19 8.68 8.68 52,400
Feb 23, 2024 8.08 8.24 7.99 8.24 8.24 7,600
Feb 22, 2024 8.00 8.50 7.90 8.22 8.22 6,200
Feb 21, 2024 8.24 8.25 7.95 7.96 7.96 4,700
Feb 20, 2024 8.25 8.38 7.65 8.25 8.25 22,800
Feb 16, 2024 8.00 8.37 7.65 8.24 8.24 13,300
Feb 15, 2024 8.30 8.30 7.51 8.00 8.00 17,500
Feb 14, 2024 8.23 8.50 8.01 8.25 8.25 47,700
Feb 13, 2024 7.30 8.00 7.28 8.00 8.00 13,400
Feb 12, 2024 7.50 7.68 7.25 7.32 7.32 16,600
Feb 9, 2024 7.68 7.68 7.39 7.51 7.51 10,600
Feb 8, 2024 7.65 7.80 7.38 7.80 7.80 13,900
Feb 7, 2024 7.68 7.79 7.37 7.79 7.79 14,700
Feb 6, 2024 7.62 7.74 7.50 7.62 7.62 17,700
Feb 5, 2024 7.86 8.00 7.58 7.80 7.80 12,100
Feb 2, 2024 8.23 8.23 7.67 7.96 7.96 24,300
Feb 1, 2024 8.40 8.41 8.00 8.24 8.24 33,200
Jan 31, 2024 8.19 8.50 7.95 8.50 8.50 30,300
Jan 30, 2024 8.50 8.50 7.95 8.20 8.20 21,800
Jan 29, 2024 8.50 8.50 7.95 8.27 8.27 48,700
Jan 26, 2024 8.50 8.50 7.80 8.12 8.12 67,800
Jan 25, 2024 6.01 8.50 6.01 8.12 8.12 138,800
Jan 24, 2024 6.26 6.35 6.00 6.21 6.21 13,300
Jan 23, 2024 6.00 6.39 5.70 6.32 6.32 18,500
Jan 22, 2024 6.31 6.36 6.00 6.18 6.18 14,300
Jan 19, 2024 6.56 7.08 6.20 6.31 6.31 26,000
Jan 18, 2024 7.11 7.15 6.06 6.09 6.09 36,200
Jan 17, 2024 7.33 7.40 7.02 7.07 7.07 9,500
Jan 16, 2024 8.00 8.00 7.06 7.06 7.06 36,500
Jan 12, 2024 8.00 8.00 7.37 7.60 7.60 23,000
Jan 11, 2024 7.53 7.61 7.27 7.35 7.35 15,700
Jan 10, 2024 8.09 8.09 7.25 7.45 7.45 18,700
Jan 9, 2024 7.65 8.00 7.49 8.00 8.00 11,000
Jan 8, 2024 7.60 7.62 7.33 7.62 7.62 11,900
Jan 5, 2024 7.70 7.70 7.35 7.62 7.62 14,300
Jan 4, 2024 7.57 8.00 7.00 7.43 7.43 41,500
Jan 3, 2024 8.12 8.12 7.27 7.30 7.30 20,100
Jan 2, 2024 9.74 9.74 7.51 7.64 7.64 42,000
Dec 29, 2023 10.48 10.48 9.50 9.51 9.51 25,700
Dec 28, 2023 9.50 10.25 9.30 10.10 10.10 28,600
Dec 27, 2023 8.54 9.49 8.54 9.49 9.49 25,800
Dec 26, 2023 8.52 8.91 8.40 8.60 8.60 26,500
Dec 22, 2023 6.92 9.30 6.79 8.20 8.20 59,800
Dec 21, 2023 5.27 7.40 5.27 6.71 6.71 23,900
Dec 20, 2023 6.01 6.25 5.27 5.39 5.39 32,000
Dec 19, 2023 8.25 8.25 5.31 6.00 6.00 47,600
Dec 18, 2023 8.40 9.00 8.05 8.05 8.05 28,700
Dec 15, 2023 8.35 9.00 7.99 8.41 8.41 24,200
Dec 14, 2023 8.90 9.00 7.65 8.45 8.45 30,900
Dec 13, 2023 10.00 10.00 8.00 9.00 9.00 45,900
Dec 12, 2023 10.40 11.25 9.75 10.14 10.14 27,100
Dec 11, 2023 10.38 11.60 9.01 9.55 9.55 42,500
Dec 8, 2023 11.50 11.75 8.56 10.40 10.40 57,600
Dec 7, 2023 12.81 13.40 11.28 12.40 12.40 21,100
Dec 6, 2023 14.80 14.85 12.76 13.10 13.10 33,600
Dec 5, 2023 14.21 15.35 14.21 15.00 15.00 29,100
Dec 4, 2023 16.09 16.23 14.00 14.20 14.20 39,700
Dec 1, 2023 16.35 16.55 16.10 16.10 16.10 43,100
Nov 30, 2023 15.45 16.45 15.45 16.25 16.25 79,000
Nov 29, 2023 14.75 15.55 14.38 15.55 15.55 67,700
Nov 28, 2023 13.95 14.38 13.60 14.38 14.38 36,500
Nov 27, 2023 12.74 13.31 12.50 13.28 13.28 58,400
Nov 24, 2023 12.99 12.99 11.94 12.35 12.35 18,800
Nov 22, 2023 13.00 13.65 11.12 12.98 12.98 72,400
Nov 21, 2023 15.00 15.49 13.00 13.65 13.65 93,400
Nov 20, 2023 13.50 14.99 13.40 14.90 14.90 91,500
Nov 17, 2023 14.40 14.40 12.90 13.45 13.45 36,900
Nov 16, 2023 14.75 14.75 13.48 14.00 14.00 21,700
Nov 15, 2023 15.00 15.50 13.80 14.30 14.30 35,000
Nov 14, 2023 13.40 15.50 12.80 14.95 14.95 59,100
Nov 13, 2023 15.92 16.05 7.00 12.52 12.52 75,400
Nov 10, 2023 16.50 16.50 15.80 16.09 16.09 38,900
Nov 9, 2023 16.56 16.56 15.75 15.75 15.75 43,800
Nov 8, 2023 16.28 16.28 15.25 15.63 15.63 29,500
Nov 7, 2023 15.56 15.65 15.27 15.65 15.65 32,900

Related Tickers