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 (%)
Apr 29, 2022 1.410 1.500 1.380 1.450 42,809 +0.13(+9.85%)
Apr 28, 2022 1.370 1.460 1.300 1.320 44,137 -0.05(-3.65%)
Apr 27, 2022 1.540 1.540 1.340 1.370 58,526 -0.12(-8.05%)
Apr 26, 2022 1.540 1.600 1.460 1.490 35,774 -0.05(-3.25%)
Apr 25, 2022 1.500 1.600 1.470 1.540 52,096 -0.01(-0.65%)
Apr 22, 2022 1.820 1.850 1.410 1.550 140,484 -0.24(-13.41%)
Apr 21, 2022 1.680 1.850 1.680 1.790 37,671 +0.09(+5.29%)
Apr 20, 2022 1.800 1.920 1.650 1.700 53,140 -0.09(-5.03%)
Apr 19, 2022 1.570 1.900 1.500 1.790 151,894 +0.22(+14.01%)
Apr 18, 2022 1.870 1.870 1.570 1.570 104,024 -0.25(-13.74%)
Apr 14, 2022 1.850 1.870 1.760 1.820 66,349 +0.01(+0.55%)
Apr 13, 2022 1.760 1.870 1.750 1.810 67,192 +0.10(+5.85%)
Apr 12, 2022 1.740 1.770 1.600 1.710 58,517 +0.12(+7.55%)
Apr 11, 2022 1.510 1.680 1.460 1.590 77,090 +0.13(+8.90%)
Apr 08, 2022 1.510 1.570 1.420 1.460 33,673 -0.03(-2.01%)
Apr 07, 2022 1.530 1.756 1.420 1.490 77,279 -0.09(-5.70%)
Apr 06, 2022 1.450 1.700 1.420 1.580 51,915 +0.13(+8.97%)
Apr 05, 2022 1.600 1.700 1.120 1.450 229,498 -0.21(-12.65%)
Apr 04, 2022 1.900 1.920 1.600 1.660 211,423 -0.14(-7.78%)
Apr 01, 2022 2.750 2.770 1.600 1.800 482,802 -0.96(-34.78%)
Mar 31, 2022 2.800 2.900 2.680 2.760 133,853 +0.06(+2.22%)
Mar 30, 2022 2.440 2.840 2.410 2.700 196,302 +0.30(+12.50%)
Mar 29, 2022 2.320 2.400 2.250 2.400 66,014 +0.17(+7.62%)
Mar 28, 2022 2.220 2.470 2.195 2.230 106,242 +0.07(+3.24%)
Mar 25, 2022 2.220 2.220 2.140 2.160 42,917 +0.01(+0.47%)
Mar 24, 2022 2.200 2.200 2.140 2.150 64,629 +0.00(+0.23%)
Mar 23, 2022 2.190 2.200 2.100 2.145 52,154 +0.06(+3.12%)
Mar 22, 2022 2.180 2.180 2.040 2.080 82,694 +0.04(+1.96%)
Mar 21, 2022 1.935 2.125 1.930 2.040 97,202 +0.14(+7.37%)
Mar 18, 2022 1.780 1.980 1.770 1.900 83,037 +0.14(+7.95%)
Mar 17, 2022 1.800 1.870 1.690 1.760 57,546 -0.04(-2.22%)
Mar 16, 2022 2.000 2.000 1.720 1.800 68,366 -0.18(-9.09%)
Mar 15, 2022 2.030 2.030 1.880 1.980 77,699 +0.00(+0.00%)
Mar 14, 2022 2.150 2.200 1.980 1.980 98,427 -0.12(-5.71%)
Mar 11, 2022 1.985 2.200 1.985 2.100 71,177 +0.10(+5.00%)
Mar 10, 2022 2.020 2.020 1.930 2.000 46,020 +0.10(+5.26%)
Mar 09, 2022 1.830 1.970 1.810 1.900 82,833 +0.07(+3.83%)
Mar 08, 2022 1.740 1.890 1.700 1.830 85,063 +0.12(+7.02%)
Mar 07, 2022 2.290 2.300 1.560 1.710 169,705 -0.18(-9.52%)
Mar 04, 2022 1.900 2.000 1.880 1.890 40,271 -0.01(-0.53%)
Mar 03, 2022 1.920 1.950 1.850 1.900 25,691 -0.04(-2.06%)
Mar 02, 2022 1.970 1.970 1.850 1.940 22,883 +0.04(+2.11%)
Mar 01, 2022 2.080 2.080 1.860 1.900 64,572 -0.06(-3.06%)
Feb 28, 2022 1.890 2.100 1.820 1.960 166,916 +0.16(+8.89%)
Feb 25, 2022 1.530 1.810 1.550 1.800 69,900 +0.29(+19.21%)
Feb 24, 2022 1.520 1.600 1.400 1.510 52,612 -0.09(-5.63%)
Feb 23, 2022 1.580 1.600 1.500 1.600 84,599 +0.02(+1.27%)
Feb 22, 2022 1.800 1.800 1.520 1.580 88,539 -0.04(-2.47%)
Feb 18, 2022 1.620 0 +0.02(+1.25%)
Feb 17, 2022 1.575 1.640 1.530 1.600 46,498 +0.02(+1.27%)
Feb 16, 2022 1.830 1.850 1.520 1.580 67,633 -0.19(-10.73%)
Feb 15, 2022 1.700 1.770 1.650 1.770 42,265 +0.18(+11.32%)
Feb 14, 2022 1.690 1.775 1.590 1.590 74,548 -0.03(-1.85%)
Feb 11, 2022 1.640 1.700 1.580 1.620 128,503 +0.04(+2.53%)
Feb 10, 2022 1.600 1.650 1.510 1.580 21,004 -0.02(-1.25%)
Feb 09, 2022 1.550 1.630 1.530 1.600 34,945 +0.03(+1.59%)
Feb 08, 2022 1.730 1.790 1.510 1.575 43,956 -0.03(-1.56%)
Feb 07, 2022 1.895 2.000 1.600 1.600 113,838 +0.03(+1.59%)
Feb 04, 2022 1.575 1.610 1.510 1.575 88,316 +0.06(+4.30%)
Feb 03, 2022 1.575 1.510 1.510 42,036 -0.03(-1.95%)
Feb 02, 2022 1.570 1.650 1.400 1.540 137,628 -0.01(-0.65%)
Feb 01, 2022 1.600 1.600 1.480 1.550 82,830 +0.00(+0.00%)
Jan 31, 2022 1.700 1.990 1.400 1.550 160,616 +0.00(+0.00%)
Jan 28, 2022 1.525 1.600 1.500 1.550 43,379 +0.05(+3.33%)
Jan 27, 2022 1.560 1.570 1.450 1.500 20,752 +0.05(+3.45%)
Jan 26, 2022 1.540 1.560 1.450 1.450 55,169 -0.09(-5.84%)
Jan 25, 2022 1.570 1.570 1.410 1.540 78,743 +0.04(+2.67%)
Jan 24, 2022 1.570 1.570 1.400 1.500 46,795 -0.07(-4.76%)
Jan 21, 2022 1.790 1.790 1.430 1.575 202,423 -0.18(-10.00%)
Jan 20, 2022 1.720 1.780 1.700 1.750 10,930 +0.10(+6.06%)
Jan 19, 2022 2.080 2.080 1.650 1.650 76,077 -0.40(-19.51%)
Jan 18, 2022 2.250 2.300 1.920 2.050 22,792 -0.25(-10.87%)
Jan 14, 2022 2.300 0 +0.20(+9.52%)
Jan 13, 2022 2.350 2.350 2.050 2.100 41,878 -0.30(-12.50%)
Jan 12, 2022 2.390 2.450 2.300 2.400 15,907 +0.01(+0.42%)
Jan 11, 2022 2.450 2.480 2.330 2.390 25,097 -0.03(-1.24%)
Jan 10, 2022 2.480 2.490 2.350 2.420 23,395 +0.10(+4.31%)
Jan 07, 2022 2.320 2.320 2.110 2.320 46,510 +0.00(+0.00%)
Jan 06, 2022 2.670 2.685 2.300 2.320 132,498 -0.35(-13.11%)
Jan 05, 2022 2.940 2.980 2.640 2.670 61,193 -0.23(-7.93%)
Jan 04, 2022 3.100 3.120 2.900 2.900 41,389 -0.07(-2.36%)
Jan 03, 2022 3.100 3.120 2.970 2.970 19,193 -0.03(-1.00%)
Dec 31, 2021 3.200 3.200 3.000 3.000 24,290 +0.01(+0.33%)
Dec 30, 2021 3.010 3.020 2.990 2.990 19,505 -0.03(-0.99%)
Dec 29, 2021 3.240 3.240 2.995 3.020 26,694 +0.02(+0.67%)
Dec 28, 2021 3.000 3.000 2.920 3.000 20,840 +0.08(+2.74%)
Dec 27, 2021 2.990 3.350 2.850 2.920 22,995 -0.03(-1.02%)
Dec 23, 2021 3.100 3.100 2.830 2.950 44,161 -0.07(-2.32%)
Dec 22, 2021 3.060 3.270 2.950 3.020 60,659 -0.02(-0.82%)
Dec 21, 2021 2.850 3.280 2.770 3.045 175,000 +0.19(+6.84%)
Dec 20, 2021 3.060 3.090 2.700 2.850 114,168 -0.21(-6.86%)
Dec 17, 2021 3.040 3.090 3.030 3.060 12,488 -0.04(-1.29%)
Dec 16, 2021 3.100 3.100 3.050 3.100 12,769 +0.00(+0.00%)
Dec 15, 2021 4.000 4.000 3.050 3.100 26,453 +0.00(+0.00%)
Dec 14, 2021 3.210 3.250 2.990 3.100 38,840 -0.13(-4.02%)
Dec 13, 2021 3.500 3.500 3.160 3.230 10,200 -0.17(-5.00%)
Dec 10, 2021 3.600 3.800 3.320 3.400 7,581 -0.20(-5.56%)
Dec 09, 2021 3.700 3.730 3.270 3.600 25,610 -0.25(-6.49%)
Dec 08, 2021 4.170 4.170 3.810 3.850 32,982 -0.10(-2.53%)
Dec 07, 2021 3.900 4.000 3.800 3.950 52,398 +0.15(+3.95%)
Dec 06, 2021 3.270 3.920 3.265 3.800 27,721 +0.53(+16.39%)
Dec 03, 2021 3.900 3.900 3.150 3.265 21,991 -0.21(-6.18%)
Dec 02, 2021 3.400 3.670 3.350 3.480 75,296 +0.09(+2.65%)
Dec 01, 2021 2.650 3.730 2.650 3.390 236,421 +0.79(+30.38%)
Nov 30, 2021 2.680 2.750 2.680 2.600 2,176 -0.08(-2.99%)
Nov 29, 2021 2.600 2.750 2.600 2.680 6,575 +0.07(+2.68%)
Nov 26, 2021 2.550 2.610 2.550 2.610 4,987 +0.01(+0.38%)
Nov 24, 2021 2.650 2.650 2.600 2.600 6,772 -0.05(-1.89%)
Nov 23, 2021 2.700 2.750 2.510 2.650 9,355 -0.15(-5.36%)
Nov 22, 2021 3.280 3.280 2.510 2.800 22,281 -0.49(-14.76%)
Nov 19, 2021 3.340 3.400 3.250 3.285 4,392 -0.17(-4.78%)
Nov 18, 2021 3.860 3.450 3.450 3.450 32,440 -0.05(-1.43%)
Nov 17, 2021 3.075 3.840 3.000 3.500 19,874 +0.43(+14.01%)
Nov 16, 2021 2.910 3.100 2.870 3.070 31,953 +0.18(+6.23%)
Nov 15, 2021 2.880 3.000 2.880 2.890 14,371 -0.11(-3.67%)
Nov 12, 2021 2.645 3.450 2.640 3.000 80,603 +0.35(+13.21%)
Nov 11, 2021 1.800 3.250 1.800 2.650 43,670 +0.82(+44.81%)
Nov 10, 2021 1.790 1.830 1,466 -0.11(-5.67%)
Nov 09, 2021 1.780 1.940 1.780 1.940 3,626 +0.20(+11.49%)
Nov 08, 2021 1.700 1.800 1.600 1.740 19,135 +0.04(+2.35%)
Nov 05, 2021 2.000 2.000 1.610 1.700 16,372 -0.20(-10.53%)
Nov 04, 2021 2.190 3.250 1.500 1.900 26,806 -0.28(-12.84%)
Nov 03, 2021 1.900 2.550 1.875 2.180 51,600 +0.35(+19.13%)
Nov 02, 2021 1.710 1.850 1.520 1.830 9,740 +0.08(+4.57%)
Nov 01, 2021 1.780 2.000 1.750 1.750 2,770 +0.00(+0.00%)
Oct 27, 2021 1.750 1.750 1.750 0 -0.25(-12.50%)
Oct 26, 2021 2.000 2.000 78,101 +0.05(+2.56%)
Oct 25, 2021 1.500 2.000 1.500 1.950 15,531 +0.45(+30.00%)
Oct 22, 2021 1.500 1.715 1.420 1.500 1,691 +0.04(+2.74%)
Oct 21, 2021 1.460 1.460 1.460 1.460 103 +0.04(+2.82%)
Oct 20, 2021 1.500 1.500 1.420 1.420 396 -0.08(-5.33%)
Oct 19, 2021 1.560 1.560 1.500 1.500 1,916 -0.08(-5.06%)
Oct 18, 2021 1.580 1.580 1.580 1.580 3,770 -0.02(-1.25%)
Oct 15, 2021 1.530 1.600 1.360 1.600 5,080 +0.04(+2.56%)
Oct 14, 2021 1.650 1.650 1.560 1.560 1,360 +0.00(+0.00%)
Oct 13, 2021 1.560 1.560 1.560 1.560 400 +0.00(+0.00%)
Oct 12, 2021 1.560 1.700 1.560 1.560 1,650 +0.00(+0.00%)
Oct 11, 2021 1.940 1.940 1.560 1.560 5,791 -0.38(-19.59%)
Oct 08, 2021 1.550 1.940 1.550 1.940 2,551 +0.39(+25.16%)
Oct 07, 2021 1.700 1.700 1.500 1.550 9,579 -0.15(-8.82%)
Oct 06, 2021 1.700 1.700 1.700 1.700 1,492 +0.15(+9.68%)
Oct 05, 2021 1.500 1.550 1.500 1.550 1,508 +0.11(+7.64%)
Oct 04, 2021 1.200 1.450 1.100 1.440 1,851 -0.01(-0.69%)
Oct 01, 2021 1.690 1.940 1.450 1.450 10,320 -0.05(-3.33%)
Sep 30, 2021 1.500 1.500 1.500 1.500 1,170 +0.00(+0.00%)
Sep 29, 2021 1.610 1.680 1.500 1.500 3,465 -0.15(-9.09%)
Sep 28, 2021 1.610 1.700 1.610 1.650 10,723 -0.05(-2.94%)
Sep 27, 2021 1.820 1.840 1.700 1.700 3,232 -0.08(-4.49%)
Sep 24, 2021 1.950 1.950 1.770 1.780 2,462 -0.14(-7.29%)
Sep 23, 2021 2.000 2.000 1.920 1.920 2,551 -0.23(-10.70%)
Sep 22, 2021 2.000 2.150 1.830 2.150 8,006 +0.20(+10.26%)
Sep 21, 2021 2.000 2.000 1.900 1.950 3,177 -0.05(-2.50%)
Sep 20, 2021 2.030 2.250 1.820 2.000 7,052 -0.15(-6.98%)
Sep 17, 2021 2.500 2.640 2.020 2.150 6,128 -0.52(-19.48%)
Sep 16, 2021 2.810 2.810 1.780 2.670 11,882 -0.14(-4.98%)
Sep 15, 2021 1.720 3.850 1.720 2.810 47,687 +0.97(+52.72%)
Sep 14, 2021 1.810 1.900 1.810 1.840 1,969 +0.03(+1.66%)
Sep 13, 2021 1.710 1.810 1.710 1.810 4,681 +0.11(+6.47%)
Sep 10, 2021 1.710 1.900 1.700 1.700 1,839 -0.15(-8.11%)
Sep 09, 2021 1.710 1.850 1.700 1.850 2,937 +0.14(+8.19%)
Sep 08, 2021 1.700 1.710 1.700 1.710 707 -0.29(-14.50%)
Sep 07, 2021 1.900 2.000 1.900 2.000 2,237 +0.30(+17.65%)
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.