ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Prospect Ridge Resources Corp (CSE:PRR)

0.0650 UNCHANGED
Streaming Delayed Price Updated: 9:34 AM EST, Dec 24, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2025 0.0650 0 +0.01(+8.33%)
Dec 23, 2025 0.0650 0.0650 0.0600 0.0600 19,000 -0.01(-7.69%)
Dec 22, 2025 0.0650 0.0650 0.0600 0.0650 103,808 +0.00(+0.00%)
Dec 19, 2025 0.0650 0.0650 0.0650 0.0650 5,143 +0.00(+0.00%)
Dec 18, 2025 0.0650 0.0650 0.0600 0.0650 227,538 -0.01(-7.14%)
Dec 17, 2025 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Dec 16, 2025 0.0700 0.0700 0.0650 0.0700 180,500 +0.00(+0.00%)
Dec 15, 2025 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Dec 12, 2025 0.0650 0.0700 0.0650 0.0650 42,000 +0.00(+0.00%)
Dec 11, 2025 0.0700 0.0700 0.0650 0.0650 116,000 -0.01(-7.14%)
Dec 10, 2025 0.0650 0.0700 0.0650 0.0700 78,000 +0.00(+0.00%)
Dec 09, 2025 0.0750 0.0750 0.0700 0.0700 81,249 -0.00(-6.67%)
Dec 08, 2025 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+7.14%)
Dec 05, 2025 0.0750 0.0750 0.0700 0.0700 132,000 -0.00(-6.67%)
Dec 04, 2025 0.0850 0.1000 0.0750 0.0750 743,898 -0.01(-6.25%)
Dec 03, 2025 0.0800 0.0800 0.0750 0.0800 134,200 +0.01(+6.67%)
Dec 02, 2025 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Dec 01, 2025 0.0750 0.0750 0.0750 0.0750 14,000 +0.00(+7.14%)
Nov 28, 2025 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Nov 27, 2025 0.0700 0.0700 0.0650 0.0700 41,000 +0.01(+7.69%)
Nov 26, 2025 0.0850 0.0850 0.0600 0.0650 276,800 -0.02(-23.53%)
Nov 25, 2025 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+6.25%)
Nov 24, 2025 0.0800 0.0800 0.0800 0.0800 21,000 +0.01(+6.67%)
Nov 21, 2025 0.0750 0.0750 0.0750 0.0750 15,600 +0.00(+0.00%)
Nov 20, 2025 0.0750 0.0800 0.0750 0.0750 7,000 +0.00(+0.00%)
Nov 19, 2025 0.0750 0.0750 0.0750 0.0750 54,000 +0.00(+0.00%)
Nov 18, 2025 0.0800 0.0800 0.0750 0.0750 21,000 -0.01(-6.25%)
Nov 17, 2025 0.0800 0.0800 0.0800 0.0800 3,229 +0.01(+14.29%)
Nov 14, 2025 0.0750 0.0750 0.0700 0.0700 10,000 -0.01(-12.50%)
Nov 13, 2025 0.0850 0.0850 0.0800 0.0800 70,500 -0.01(-11.11%)
Nov 12, 2025 0.0900 0.0900 0.0900 0.0900 2,000 +0.01(+12.50%)
Nov 10, 2025 0.0800 0.0800 0 +0.00(+0.00%)
Nov 07, 2025 0.0850 0.0900 0.0750 0.0800 169,900 -0.01(-5.88%)
Nov 06, 2025 0.0850 0.0850 0.0850 0.0850 15,300 +0.01(+6.25%)
Nov 05, 2025 0.1050 0.1050 0.0800 0.0800 67,467 -0.02(-20.00%)
Nov 04, 2025 0.1000 0.1000 0.0900 0.1000 102,525 +0.01(+11.11%)
Nov 03, 2025 0.0950 0.0950 0.0900 0.0900 21,000 -0.01(-5.26%)
Oct 31, 2025 0.0950 0.0950 0.0900 0.0950 41,500 -0.01(-5.00%)
Oct 30, 2025 0.1000 0.1000 0.1000 0.1000 5,255 +0.01(+5.26%)
Oct 29, 2025 0.0900 0.0950 0.0900 0.0950 136,077 +0.01(+11.76%)
Oct 28, 2025 0.0900 0.0900 0.0850 0.0850 25,000 +0.00(+0.00%)
Oct 27, 2025 0.0900 0.0900 0.0800 0.0850 119,400 -0.00(-5.56%)
Oct 24, 2025 0.0900 0.0950 0.0900 0.0900 21,000 +0.00(+0.00%)
Oct 23, 2025 0.0950 0.0950 0.0900 0.0900 27,200 +0.00(+5.88%)
Oct 22, 2025 0.0900 0.0900 0.0850 0.0850 60,500 -0.01(-15.00%)
Oct 21, 2025 0.1000 0.1000 0.1000 0.1000 74,136 -0.00(-4.76%)
Oct 20, 2025 0.1050 0.1050 0.1000 0.1050 22,000 +0.01(+10.53%)
Oct 17, 2025 0.1100 0.1100 0.0900 0.0950 399,811 -0.01(-13.64%)
Oct 16, 2025 0.1000 0.1100 0.1000 0.1100 114,940 +0.01(+4.76%)
Oct 15, 2025 0.1300 0.1300 0.1050 0.1050 95,600 -0.03(-19.23%)
Oct 14, 2025 0.1300 0.1300 0.1300 0.1300 25,479 +0.01(+8.33%)
Oct 10, 2025 0.1200 0 +0.01(+14.29%)
Oct 09, 2025 0.1050 0.1100 0.1050 0.1050 18,500 +0.00(+5.00%)
Oct 08, 2025 0.1050 0.1050 0.1000 0.1000 50,500 +0.00(+0.00%)
Oct 07, 2025 0.1050 0.1050 0.1000 0.1000 53,072 +0.00(+0.00%)
Oct 06, 2025 0.1000 0.1000 0.1000 0.1000 55,500 -0.00(-4.76%)
Oct 03, 2025 0.1050 0.1050 0.1050 0.1050 17,000 +0.00(+0.00%)
Oct 02, 2025 0.1050 0.1050 0.1050 0.1050 67,799 +0.00(+0.00%)
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.