Skip to main content
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%)
Jun 15, 2023 0.0841 0.1025 0.0841 0.0850 2,000 -0.01(-9.38%)
Jun 14, 2023 0.1025 0.1025 0.0850 0.0938 1,628 +0.00(+4.22%)
Jun 12, 2023 0.0900 0 -0.01(-12.20%)
Jun 09, 2023 0.0850 0.1025 0.0850 0.1025 1,050 +0.02(+20.59%)
Jun 08, 2023 0.0850 0.0850 0.0850 0.0850 1,000 -0.01(-5.66%)
Jun 07, 2023 0.0841 0.0901 0.0841 0.0901 18,765 +0.01(+7.13%)
Jun 06, 2023 0.0841 0.1071 0.0841 0.0841 3,620 -0.02(-15.90%)
Jun 05, 2023 0.1000 0.1150 0.1000 0.1000 28,685 +0.02(+19.05%)
Jun 02, 2023 0.0800 0.0950 0.0800 0.0840 44,399 -0.02(-20.00%)
Jun 01, 2023 0.1050 0.1050 0.1050 0.1050 230 +0.01(+10.53%)
May 31, 2023 0.0850 0.0950 0.0850 0.0950 3,507 -0.02(-15.56%)
May 30, 2023 0.0893 0.1300 0.0893 0.1125 3,924 +0.00(+2.27%)
May 26, 2023 0.1300 0.1300 0.0889 0.1100 7,785 +0.01(+11.68%)
May 25, 2023 0.0980 0.0985 0.0941 0.0985 2,501 +0.00(+4.45%)
May 24, 2023 0.0950 0.1100 0.0880 0.0943 5,756 +0.01(+10.94%)
May 23, 2023 0.0850 0.0850 0.0850 0.0850 145 -0.01(-15.00%)
May 22, 2023 0.0800 0.1100 0.0800 0.1000 4,010 -0.01(-9.09%)
May 19, 2023 0.0975 0.1100 0.0975 0.1100 640 +0.02(+29.41%)
May 18, 2023 0.0850 0.0911 0.0850 0.0850 8,550 +0.00(+0.00%)
May 17, 2023 0.0953 0.0955 0.0850 0.0850 3,135 -0.00(-0.23%)
May 16, 2023 0.0800 0.1100 0.0800 0.0852 29,000 -0.04(-34.46%)
May 15, 2023 0.0907 0.1400 0.0907 0.1300 9,202 +0.03(+29.87%)
May 12, 2023 0.1000 0.1001 0.1000 0.1001 775 +0.00(+0.10%)
May 11, 2023 0.1100 0.1100 0.0900 0.1000 32,995 -0.01(-13.04%)
May 10, 2023 0.0878 0.1150 0.0878 0.1150 64,776 +0.03(+38.55%)
May 09, 2023 0.1000 0.1000 0.0830 0.0830 1,250 -0.00(-5.47%)
May 08, 2023 0.0900 0.1000 0.0711 0.0878 10,335 +0.00(+0.92%)
May 05, 2023 0.1000 0.1000 0.0830 0.0870 2,850 -0.00(-4.92%)
May 04, 2023 0.0975 0.1000 0.0830 0.0915 10,763 +0.00(+1.67%)
May 03, 2023 0.1095 0.1095 0.0900 0.0900 27,900 +0.00(+0.00%)
May 02, 2023 0.0790 0.0900 0.0790 0.0900 29,648 +0.00(+0.11%)
May 01, 2023 0.0810 0.1069 0.0810 0.0899 34,370 -0.00(-3.33%)
Apr 28, 2023 0.0838 0.0930 0.0810 0.0930 4,220 +0.01(+18.32%)
Apr 27, 2023 0.0786 0.0933 0.0786 0.0786 2,060 -0.00(-1.50%)
Apr 26, 2023 0.0938 0.0938 0.0786 0.0798 12,100 -0.01(-12.40%)
Apr 25, 2023 0.0751 0.1090 0.0751 0.0911 3,418 +0.00(+1.79%)
Apr 24, 2023 0.1000 0.1075 0.0751 0.0895 69,689 -0.01(-5.79%)
Apr 21, 2023 0.0700 0.0950 0.0700 0.0950 27,236 +0.01(+15.15%)
Apr 20, 2023 0.0700 0.0825 0.0700 0.0825 1,300 -0.02(-16.50%)
Apr 19, 2023 0.0750 0.0988 0.0750 0.0988 10,235 +0.02(+29.15%)
Apr 18, 2023 0.0750 0.0875 0.0750 0.0765 6,250 -0.00(-0.65%)
Apr 17, 2023 0.0700 0.0870 0.0700 0.0770 2,023 +0.00(+1.32%)
Apr 14, 2023 0.0805 0.0850 0.0760 0.0760 33,522 -0.00(-5.12%)
Apr 13, 2023 0.0800 0.0801 0.0800 0.0801 250 +0.00(+3.89%)
Apr 12, 2023 0.0771 0.0771 0.0771 0.0771 350 +0.00(+0.00%)
Apr 11, 2023 0.0771 0.0987 0.0771 0.0771 2,963 -0.01(-11.89%)
Apr 10, 2023 0.0830 0.0875 0.0750 0.0875 6,318 +0.00(+5.68%)
Apr 06, 2023 0.0828 0.0828 0.0828 0.0828 100 +0.01(+7.39%)
Apr 05, 2023 0.0825 0.0825 0.0771 0.0771 300 -0.02(-21.96%)
Apr 04, 2023 0.0771 0.1000 0.0771 0.0988 21,993 +0.02(+28.15%)
Apr 03, 2023 0.0771 0.0771 0.0771 0.0771 5,582 -0.00(-3.99%)
Mar 31, 2023 0.0771 0.0884 0.0771 0.0803 4,300 +0.00(+4.15%)
Mar 30, 2023 0.0926 0.0926 0.0770 0.0771 37,698 -0.00(-3.62%)
Mar 29, 2023 0.0988 0.0988 0.0800 0.0800 13,315 +0.00(+0.00%)
Mar 28, 2023 0.0802 0.0811 0.0800 0.0800 14,322 -0.02(-18.95%)
Mar 27, 2023 0.0750 0.0988 0.0750 0.0987 2,335 +0.01(+10.90%)
Mar 24, 2023 0.0631 0.0990 0.0601 0.0890 8,667 +0.02(+36.92%)
Mar 23, 2023 0.0775 0.0775 0.0650 0.0650 107,478 -0.01(-13.33%)
Mar 21, 2023 0.0750 1 -0.00(-4.82%)
Mar 20, 2023 0.0850 0.0850 0.0788 0.0788 9,670 -0.01(-7.29%)
Mar 17, 2023 0.0850 0.0850 0.0850 0.0850 100 +0.01(+6.25%)
Mar 16, 2023 0.0800 0.0925 0.0751 0.0800 11,429 +0.00(+0.00%)
Mar 15, 2023 0.0800 0.0800 0.0800 0.0800 142 +0.00(+0.00%)
Mar 14, 2023 0.1000 0.1000 0.0800 0.0800 41,214 -0.01(-5.88%)
Mar 13, 2023 0.0850 0.0925 0.0850 0.0850 1,550 +0.00(+0.00%)
Mar 10, 2023 0.1000 0.1000 0.0850 0.0850 18,600 +0.00(+5.99%)
Mar 09, 2023 0.1000 0.1000 0.0802 0.0802 35,034 -0.03(-27.09%)
Mar 08, 2023 0.0968 0.1100 0.0830 0.1100 28,985 +0.01(+15.18%)
Mar 07, 2023 0.0926 0.1100 0.0810 0.0955 76,911 +0.01(+15.06%)
Mar 06, 2023 0.0751 0.1017 0.0751 0.0830 8,205 -0.03(-24.48%)
Mar 03, 2023 0.1020 0.1099 0.0750 0.1099 44,189 +0.02(+22.11%)
Mar 02, 2023 0.0979 0.0991 0.0751 0.0900 42,864 +0.00(+3.33%)
Mar 01, 2023 0.0750 0.0871 0.0750 0.0871 6,000 +0.01(+16.13%)
Feb 28, 2023 0.0750 0.0750 0.0700 0.0750 3,506 +0.00(+0.00%)
Feb 27, 2023 0.0600 0.1080 0.0600 0.0750 19,988 +0.02(+33.45%)
Feb 24, 2023 0.0562 0.0562 0.0562 0.0562 1,000 -0.00(-6.33%)
Feb 23, 2023 0.0985 0.0985 0.0550 0.0600 66,767 -0.03(-30.31%)
Feb 22, 2023 0.0721 0.0861 0.0721 0.0861 305 -0.02(-21.37%)
Feb 17, 2023 0.1095 0 +0.02(+21.94%)
Feb 16, 2023 0.0900 0.1100 0.0898 0.0898 13,460 -0.01(-10.02%)
Feb 15, 2023 0.0606 0.0998 0.0606 0.0998 3,875 +0.04(+65.51%)
Feb 14, 2023 0.0603 0.0603 0.0603 0.0603 250 -0.01(-11.32%)
Feb 10, 2023 0.0680 0 +0.00(+0.00%)
Feb 09, 2023 0.0625 0.0719 0.0625 0.0680 21,150 -0.01(-16.26%)
Feb 08, 2023 0.0900 0.1000 0.0812 0.0812 5,004 +0.00(+0.00%)
Feb 07, 2023 0.0700 0.0812 0.0610 0.0812 3,821 +0.01(+12.78%)
Feb 06, 2023 0.0783 0.0783 0.0608 0.0720 1,607 -0.02(-20.00%)
Feb 03, 2023 0.0595 0.0980 0.0595 0.0900 2,000 +0.03(+50.00%)
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.