Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Operating CO (OP: CRKR )

0.5150 UNCHANGED
Last Price Updated: 3:59 PM EDT, Oct 13, 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 (%)
Oct 13, 2023 0.5150 0 +0.01(+2.49%)
Oct 12, 2023 0.5800 0.5800 0.4600 0.5025 222,379 -0.00(-0.50%)
Oct 11, 2023 0.5200 0.5460 0.4700 0.5050 315,415 +0.05(+10.99%)
Oct 10, 2023 0.5850 0.5850 0.3922 0.4550 366,047 +0.02(+4.60%)
Oct 09, 2023 0.3501 0.4400 0.3501 0.4350 146,957 +0.07(+18.34%)
Oct 06, 2023 0.4100 0.4500 0.3300 0.3676 111,887 +0.02(+5.03%)
Oct 05, 2023 0.3900 0.3915 0.3262 0.3500 95,699 -0.04(-10.26%)
Oct 04, 2023 0.3900 0.4100 0.3600 0.3900 68,409 -0.01(-2.50%)
Oct 03, 2023 0.4400 0.4400 0.3900 0.4000 99,606 -0.03(-7.00%)
Oct 02, 2023 0.4400 0.4600 0.4301 0.4301 169,309 +0.02(+3.64%)
Sep 29, 2023 0.3625 0.4200 0.3625 0.4150 262,313 +0.05(+14.48%)
Sep 28, 2023 0.3320 0.3960 0.3320 0.3625 116,958 +0.02(+6.62%)
Sep 27, 2023 0.3400 0.3500 0.3300 0.3400 49,310 +0.02(+7.26%)
Sep 26, 2023 0.3510 0.3700 0.3170 0.3170 93,349 -0.03(-8.14%)
Sep 25, 2023 0.3462 0.4000 0.3451 0.3451 15,921 -0.01(-4.14%)
Sep 22, 2023 0.3700 0.3700 0.3217 0.3600 38,432 -0.01(-2.73%)
Sep 21, 2023 0.3600 0.4050 0.3600 0.3701 75,030 +0.02(+6.87%)
Sep 20, 2023 0.3584 0.3900 0.3425 0.3463 57,010 -0.03(-8.87%)
Sep 19, 2023 0.3450 0.3900 0.3357 0.3800 79,465 +0.03(+8.57%)
Sep 18, 2023 0.3900 0.4059 0.3460 0.3500 40,605 -0.04(-10.26%)
Sep 15, 2023 0.3160 0.3938 0.3160 0.3900 71,574 +0.00(+0.00%)
Sep 14, 2023 0.3730 0.4150 0.3500 0.3900 96,276 +0.02(+4.56%)
Sep 13, 2023 0.3800 0.4050 0.3700 0.3730 20,511 -0.04(-9.02%)
Sep 12, 2023 0.3851 0.4100 0.3501 0.4100 72,107 +0.02(+6.33%)
Sep 11, 2023 0.4000 0.4200 0.3700 0.3856 26,508 +0.02(+4.22%)
Sep 08, 2023 0.3400 0.4000 0.3160 0.3700 94,507 +0.03(+8.50%)
Sep 07, 2023 0.4200 0.4200 0.3200 0.3410 60,194 -0.04(-10.26%)
Sep 06, 2023 0.4040 0.4040 0.3600 0.3800 37,406 -0.02(-4.98%)
Sep 05, 2023 0.3807 0.4099 0.3804 0.3999 59,346 +0.02(+4.96%)
Sep 01, 2023 0.4000 0.4198 0.3800 0.3810 57,578 -0.02(-4.75%)
Aug 31, 2023 0.4000 0.4400 0.3900 0.4000 47,345 +0.00(+0.00%)
Aug 30, 2023 0.4400 0.4400 0.3700 0.4000 44,820 -0.04(-9.09%)
Aug 29, 2023 0.4300 0.4400 0.3800 0.4400 44,003 +0.01(+2.33%)
Aug 28, 2023 0.4605 0.5120 0.3205 0.4300 98,812 -0.08(-15.69%)
Aug 25, 2023 0.5100 0.5450 0.5000 0.5100 220,212 +0.01(+0.99%)
Aug 24, 2023 0.5500 0.6000 0.5050 0.5050 170,522 -0.04(-7.31%)
Aug 23, 2023 0.4710 0.5500 0.4710 0.5448 70,641 +0.08(+18.43%)
Aug 22, 2023 0.5100 0.5200 0.4550 0.4600 138,218 +0.00(+0.00%)
Aug 21, 2023 0.3897 0.5000 0.3500 0.4600 173,862 +0.10(+27.78%)
Aug 18, 2023 0.3998 0.3998 0.2860 0.3600 37,137 -0.02(-5.26%)
Aug 17, 2023 0.3000 0.4000 0.2750 0.3800 79,765 +0.08(+26.67%)
Aug 16, 2023 0.2900 0.3000 0.2688 0.3000 58,650 +0.07(+27.66%)
Aug 15, 2023 0.2600 0.2798 0.2350 0.2350 38,468 -0.03(-9.62%)
Aug 14, 2023 0.2473 0.2600 0.2350 0.2600 42,973 +0.01(+5.14%)
Aug 11, 2023 0.2350 0.2595 0.2325 0.2473 28,723 +0.02(+7.52%)
Aug 10, 2023 0.2350 0.2350 0.2130 0.2300 16,160 +0.01(+5.26%)
Aug 09, 2023 0.2050 0.2265 0.2020 0.2185 19,722 +0.01(+6.59%)
Aug 08, 2023 0.2200 0.2200 0.1900 0.2050 13,249 +0.00(+2.50%)
Aug 07, 2023 0.1945 0.2000 0.1945 0.2000 6,252 +0.00(+0.00%)
Aug 04, 2023 0.1986 0.2000 0.1900 0.2000 10,405 +0.01(+4.93%)
Aug 03, 2023 0.1890 0.2000 0.1880 0.1906 35,900 +0.00(+1.38%)
Aug 02, 2023 0.2000 0.2000 0.1835 0.1880 5,473 -0.00(-1.05%)
Aug 01, 2023 0.1994 0.2100 0.1900 0.1900 24,663 -0.01(-3.01%)
Jul 31, 2023 0.1978 0.2300 0.1957 0.1959 8,174 -0.00(-2.05%)
Jul 28, 2023 0.2164 0.2200 0.2000 0.2000 4,100 +0.00(+2.25%)
Jul 27, 2023 0.1810 0.2129 0.1810 0.1956 7,100 -0.03(-14.96%)
Jul 26, 2023 0.2000 0.2400 0.2000 0.2300 66,708 +0.03(+15.00%)
Jul 25, 2023 0.2500 0.2700 0.1851 0.2000 132,991 -0.03(-13.04%)
Jul 24, 2023 0.2001 0.2300 0.2000 0.2300 262,509 -0.03(-11.54%)
Jul 21, 2023 0.2200 0.2800 0.1900 0.2600 55,256 +0.04(+18.72%)
Jul 20, 2023 0.2190 0.2200 0.2023 0.2190 59,282 +0.02(+9.77%)
Jul 19, 2023 0.2025 0.2250 0.1800 0.1995 45,361 +0.01(+5.00%)
Jul 18, 2023 0.2200 0.2200 0.1900 0.1900 12,275 -0.02(-9.52%)
Jul 17, 2023 0.1910 0.2385 0.1910 0.2100 136,299 +0.02(+9.95%)
Jul 14, 2023 0.2180 0.2180 0.1910 0.1910 12,201 -0.03(-12.79%)
Jul 13, 2023 0.1810 0.2190 0.1800 0.2190 10,310 +0.02(+8.96%)
Jul 12, 2023 0.2005 0.2200 0.1810 0.2010 34,193 -0.02(-8.64%)
Jul 11, 2023 0.2200 0.2200 0.1500 0.2200 9,319 +0.05(+26.44%)
Jul 10, 2023 0.1400 0.2200 0.1400 0.1740 65,300 -0.04(-17.14%)
Jul 07, 2023 0.2494 0.2494 0.1700 0.2100 25,037 +0.01(+7.69%)
Jul 06, 2023 0.1710 0.1950 0.1700 0.1950 3,610 +0.01(+6.67%)
Jul 05, 2023 0.1510 0.2300 0.1510 0.1828 27,141 -0.05(-20.52%)
Jul 03, 2023 0.2000 0.2494 0.2000 0.2300 7,209 +0.02(+9.58%)
Jun 30, 2023 0.2800 0.2800 0.2099 0.2099 85,846 -0.01(-4.59%)
Jun 29, 2023 0.1200 0.2200 0.1200 0.2200 30,269 +0.06(+37.50%)
Jun 28, 2023 0.1800 0.1800 0.1600 0.1600 22,613 +0.01(+6.67%)
Jun 27, 2023 0.1450 0.1500 0.1400 0.1500 11,785 +0.00(+0.00%)
Jun 26, 2023 0.1500 0.1750 0.1500 0.1500 3,794 +0.00(+0.00%)
Jun 23, 2023 0.1550 0.1750 0.1401 0.1500 85,370 -0.02(-10.02%)
Jun 22, 2023 0.2200 0.2200 0.1667 0.1667 66,303 +0.02(+11.13%)
Jun 21, 2023 0.1469 0.1600 0.1400 0.1500 9,714 +0.01(+7.30%)
Jun 20, 2023 0.1300 0.1398 0.1230 0.1398 25,292 +0.01(+7.54%)
Jun 16, 2023 0.0900 0.1398 0.0841 0.1300 114,383 +0.04(+52.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.