ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Prospera Energy Inc (OP:GXRFF)

0.0252 -0.0017 (-6.32%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2025 0.0309 0.0309 0.0252 0.0252 38,500 -0.00(-6.32%)
Dec 29, 2025 0.0288 0.0297 0.0251 0.0269 441,300 -0.00(-9.43%)
Dec 26, 2025 0.0297 0.0297 0.0297 0.0297 3,000 +0.00(+1.37%)
Dec 24, 2025 0.0293 0.0293 0.0275 0.0293 31,450 -0.00(-0.68%)
Dec 23, 2025 0.0287 0.0295 0.0287 0.0295 110,400 -0.00(-6.05%)
Dec 22, 2025 0.0290 0.0314 0.0285 0.0314 115,200 +0.00(+7.90%)
Dec 19, 2025 0.0291 0.0295 0.0285 0.0291 67,600 +0.00(+2.46%)
Dec 18, 2025 0.0284 0.0284 0.0284 0.0284 1,000 -0.00(-0.35%)
Dec 17, 2025 0.0286 0.0293 0.0285 0.0285 160,000 -0.00(-3.06%)
Dec 16, 2025 0.0294 0.0294 0.0275 0.0294 1,200 +0.00(+3.16%)
Dec 15, 2025 0.0290 0.0359 0.0285 0.0285 62,850 -0.00(-8.95%)
Dec 12, 2025 0.0313 0.0313 0.0313 0.0313 3,000 -0.00(-5.15%)
Dec 11, 2025 0.0359 0.0359 0.0287 0.0330 258,369 +0.00(+5.77%)
Dec 09, 2025 0.0312 0 -0.00(-6.31%)
Dec 08, 2025 0.0316 0.0333 0.0316 0.0333 202,000 +0.00(+5.05%)
Dec 05, 2025 0.0328 0.0340 0.0304 0.0317 237,000 +0.00(+12.81%)
Dec 04, 2025 0.0329 0.0335 0.0281 0.0281 1,608,528 -0.01(-16.37%)
Dec 03, 2025 0.0310 0.0345 0.0310 0.0336 195,200 -0.00(-6.41%)
Dec 02, 2025 0.0280 0.0359 0.0276 0.0359 674,975 +0.01(+21.69%)
Dec 01, 2025 0.0339 0.0340 0.0293 0.0295 1,863,172 -0.01(-18.28%)
Nov 28, 2025 0.0332 0.0361 0.0323 0.0361 936,500 +0.00(+1.98%)
Nov 26, 2025 0.0334 0.0358 0.0334 0.0354 47,000 +0.00(+4.12%)
Nov 25, 2025 0.0340 0.0340 0.0339 0.0340 260,000 +0.00(+1.49%)
Nov 24, 2025 0.0333 0.0339 0.0317 0.0335 82,000 -0.00(-5.90%)
Nov 21, 2025 0.0359 0.0359 0.0333 0.0356 43,000 -0.00(-0.84%)
Nov 20, 2025 0.0339 0.0359 0.0339 0.0359 16,000 +0.00(+5.59%)
Nov 18, 2025 0.0340 0 -0.00(-3.68%)
Nov 17, 2025 0.0353 0.0370 0.0353 0.0353 294,170 -0.00(-4.08%)
Nov 14, 2025 0.0368 0.0368 0.0350 0.0368 10,400 +0.00(+1.66%)
Nov 13, 2025 0.0359 0.0362 0.0350 0.0362 75,900 +0.00(+2.55%)
Nov 12, 2025 0.0353 0.0353 0.0353 0.0353 750 -0.00(-1.94%)
Nov 11, 2025 0.0360 0.0360 0.0360 0.0360 30,000 -0.00(-0.55%)
Nov 10, 2025 0.0359 0.0362 0.0359 0.0362 2,670 -0.00(-7.42%)
Nov 07, 2025 0.0393 0.0393 0.0391 0.0391 11,400 -0.00(-0.51%)
Nov 06, 2025 0.0393 0.0393 0.0393 0.0393 42,185 +0.00(+10.70%)
Nov 05, 2025 0.0372 0.0372 0.0355 0.0355 3,219 -0.00(-9.67%)
Nov 04, 2025 0.0367 0.0399 0.0367 0.0393 47,383 +0.00(+0.00%)
Nov 03, 2025 0.0355 0.0393 0.0350 0.0393 38,583 +0.00(+0.51%)
Oct 31, 2025 0.0350 0.0391 0.0350 0.0391 295,200 -0.00(-2.01%)
Oct 30, 2025 0.0375 0.0399 0.0375 0.0399 281,000 +0.00(+4.45%)
Oct 29, 2025 0.0382 0.0399 0.0382 0.0382 7,250 +0.00(+8.22%)
Oct 27, 2025 0.0353 0 -0.00(-11.75%)
Oct 24, 2025 0.0350 0.0417 0.0350 0.0400 209,000 +0.00(+6.38%)
Oct 23, 2025 0.0381 0.0397 0.0375 0.0376 1,669,026 -0.00(-2.08%)
Oct 22, 2025 0.0374 0.0395 0.0365 0.0384 225,449 +0.00(+8.17%)
Oct 21, 2025 0.0290 0.0391 0.0290 0.0355 18,010 -0.00(-9.21%)
Oct 20, 2025 0.0398 0.0398 0.0351 0.0391 273,000 +0.00(+0.26%)
Oct 17, 2025 0.0400 0.0400 0.0349 0.0390 374,500 +0.00(+0.00%)
Oct 16, 2025 0.0369 0.0390 0.0367 0.0390 393,200 -0.00(-1.27%)
Oct 15, 2025 0.0400 0.0417 0.0349 0.0395 318,887 +0.00(+3.95%)
Oct 14, 2025 0.0384 0.0402 0.0351 0.0380 470,900 -0.00(-2.81%)
Oct 13, 2025 0.0428 0.0428 0.0348 0.0391 211,650 -0.00(-3.46%)
Oct 10, 2025 0.0428 0.0428 0.0404 0.0405 255,568 +0.00(+2.53%)
Oct 09, 2025 0.0415 0.0415 0.0387 0.0395 444,970 -0.00(-7.93%)
Oct 08, 2025 0.0375 0.0429 0.0375 0.0429 1,350,037 +0.01(+13.79%)
Oct 07, 2025 0.0337 0.0398 0.0325 0.0377 1,666,578 +0.00(+7.71%)
Oct 06, 2025 0.0200 0.0350 0.0200 0.0350 516,780 +0.00(+14.38%)
Oct 03, 2025 0.0303 0.0331 0.0300 0.0306 1,048,500 +0.00(+0.33%)
Oct 02, 2025 0.0300 0.0310 0.0292 0.0305 303,203 +0.00(+1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.