Skip to main content

Prostar Hldgs Inc (OP: MAPPF )

0.1075 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 0.1191 0.1213 0.1100 0.1100 89,000 -0.00(-0.18%)
May 30, 2024 0.1066 0.1250 0.1054 0.1102 294,500 -0.00(-0.27%)
May 29, 2024 0.1121 0.1121 0.1105 0.1105 7,350 -0.01(-7.92%)
May 28, 2024 0.1225 0.1225 0.1200 0.1200 66,422 -0.00(-0.83%)
May 24, 2024 0.1147 0.1210 0.1139 0.1210 62,566 +0.01(+5.22%)
May 23, 2024 0.1150 0.1163 0.1104 0.1150 176,000 +0.01(+4.93%)
May 22, 2024 0.1150 0.1150 0.1096 0.1096 15,216 +0.00(+1.11%)
May 21, 2024 0.1122 0.1150 0.1084 0.1084 290,542 +0.01(+7.01%)
May 20, 2024 0.1013 0.1013 0.1013 0.1013 13,500 -0.01(-7.91%)
May 17, 2024 0.1065 0.1122 0.1065 0.1100 105,480 +0.01(+8.37%)
May 15, 2024 0.1015 0 +0.00(+1.50%)
May 14, 2024 0.1071 0.1080 0.1000 0.1000 107,700 -0.00(-1.96%)
May 13, 2024 0.1050 0.1050 0.1020 0.1020 40,396 -0.00(-2.86%)
May 10, 2024 0.1000 0.1062 0.1000 0.1050 192,730 +0.01(+10.53%)
May 09, 2024 0.0920 0.1020 0.0920 0.0950 90,500 -0.01(-9.52%)
May 08, 2024 0.1020 0.1050 0.0975 0.1050 95,000 +0.01(+12.90%)
May 07, 2024 0.0930 0.0930 0.0930 0.0930 10,000 -0.01(-11.00%)
May 06, 2024 0.1013 0.1045 0.1013 0.1045 51,000 +0.00(+1.95%)
May 03, 2024 0.1025 0.1025 0.1025 0.1025 5,000 -0.00(-1.16%)
May 02, 2024 0.1060 0.1060 0.0978 0.1037 289,712 +0.00(+3.60%)
May 01, 2024 0.1060 0.1060 0.1001 0.1001 31,500 -0.01(-9.00%)
Apr 29, 2024 0.1100 0 -0.00(-0.36%)
Apr 25, 2024 0.1104 26 +0.00(+1.01%)
Apr 24, 2024 0.1111 0.1119 0.1093 0.1093 16,800 +0.00(+4.10%)
Apr 23, 2024 0.1050 0.1050 0.1050 0.1050 10,000 -0.00(-2.69%)
Apr 22, 2024 0.1079 0.1079 0.1079 0.1079 250 -0.01(-10.08%)
Apr 19, 2024 0.0979 0.1295 0.0979 0.1200 1,011,975 +0.02(+23.46%)
Apr 18, 2024 0.0972 0.0972 0.0972 0.0972 900 -0.01(-12.12%)
Apr 17, 2024 0.1150 0.1150 0.1015 0.1106 65,300 +0.01(+15.21%)
Apr 16, 2024 0.0904 0.0960 0.0904 0.0960 6,000 +0.01(+15.94%)
Apr 15, 2024 0.0819 0.0828 0.0809 0.0828 76,141 +0.00(+5.48%)
Apr 12, 2024 0.0925 0.0925 0.0785 0.0785 124,481 -0.01(-8.72%)
Apr 11, 2024 0.0980 0.0980 0.0822 0.0860 165,036 -0.01(-10.79%)
Apr 10, 2024 0.1042 0.1042 0.0867 0.0964 132,000 -0.00(-0.10%)
Apr 09, 2024 0.1017 0.1017 0.0925 0.0965 157,940 -0.00(-0.10%)
Apr 08, 2024 0.1037 0.1037 0.0966 0.0966 35,719 -0.01(-10.56%)
Apr 05, 2024 0.1100 0.1100 0.1080 0.1080 13,000 -0.00(-1.82%)
Apr 04, 2024 0.1000 0.1100 0.1000 0.1100 2,070 +0.00(+0.00%)
Apr 03, 2024 0.1100 0.1100 0.1000 0.1100 10,200 +0.00(+0.00%)
Apr 02, 2024 0.1000 0.1100 0.1000 0.1100 4,995 -0.01(-4.76%)
Apr 01, 2024 0.1100 0.1155 0.1011 0.1155 56,930 +0.01(+5.00%)
Mar 28, 2024 0.1100 0.1100 0.1100 0.1100 4,070 +0.00(+2.33%)
Mar 27, 2024 0.1100 0.1100 0.1075 0.1075 1,683 +0.00(+0.75%)
Mar 26, 2024 0.1180 0.1180 0.1067 0.1067 1,450 -0.00(-1.20%)
Mar 25, 2024 0.1074 0.1089 0.1074 0.1080 88,100 +0.00(+2.56%)
Mar 22, 2024 0.1053 0.1053 0.1053 0.1053 1,000 -0.01(-8.43%)
Mar 21, 2024 0.1055 0.1150 0.1055 0.1150 11,677 +0.01(+7.18%)
Mar 20, 2024 0.1070 0.1116 0.1040 0.1073 27,150 -0.01(-6.70%)
Mar 19, 2024 0.1147 0.1220 0.1147 0.1150 23,000 +0.00(+4.17%)
Mar 18, 2024 0.1143 0.1145 0.1104 0.1104 10,000 -0.00(-3.16%)
Mar 15, 2024 0.1100 0.1140 0.1100 0.1140 76,000 +0.00(+0.00%)
Mar 14, 2024 0.1114 0.1140 0.1065 0.1140 43,100 +0.00(+0.44%)
Mar 13, 2024 0.1236 0.1260 0.1111 0.1135 75,150 -0.02(-14.47%)
Mar 12, 2024 0.1325 0.1337 0.1325 0.1327 10,192 -0.00(-3.56%)
Mar 08, 2024 0.1376 0 +0.00(+1.03%)
Mar 07, 2024 0.1362 0.1362 0.1362 0.1362 1,200 +0.00(+3.50%)
Mar 06, 2024 0.1400 0.1400 0.1316 0.1316 11,000 +0.01(+8.58%)
Mar 05, 2024 0.1212 0.1212 0.1212 0.1212 9,000 +0.00(+0.00%)
Mar 01, 2024 0.1212 20 -0.00(-3.81%)
Feb 28, 2024 0.1260 0 -0.00(-0.08%)
Feb 27, 2024 0.1256 0.1300 0.1256 0.1261 12,617 -0.01(-4.61%)
Feb 26, 2024 0.1350 0.1350 0.1250 0.1322 24,714 -0.00(-2.07%)
Feb 23, 2024 0.1270 0.1350 0.1270 0.1350 20,500 +0.01(+6.30%)
Feb 22, 2024 0.1320 0.1499 0.1185 0.1270 68,758 -0.01(-9.61%)
Feb 21, 2024 0.1405 0.1405 0.1405 0.1405 4,500 +0.01(+6.44%)
Feb 20, 2024 0.1407 0.1431 0.1320 0.1320 46,056 -0.02(-10.99%)
Feb 16, 2024 0.1538 0.1538 0.1441 0.1483 2,700 +0.00(+2.35%)
Feb 14, 2024 0.1449 0 +0.00(+0.63%)
Feb 13, 2024 0.1502 0.1530 0.1366 0.1440 54,700 -0.00(-1.91%)
Feb 12, 2024 0.1654 0.1657 0.1468 0.1468 23,130 -0.02(-11.41%)
Feb 09, 2024 0.1657 0.1657 0.1657 0.1657 2,500 +0.01(+3.76%)
Feb 08, 2024 0.1597 0.1597 0.1597 0.1597 10,000 +0.00(+1.59%)
Feb 07, 2024 0.1572 0.1572 0.1572 0.1572 9,000 +0.02(+11.02%)
Feb 06, 2024 0.1416 0.1416 0.1416 0.1416 840 -0.01(-7.15%)
Feb 05, 2024 0.1525 0.1525 0.1525 0.1525 5,000 -0.00(-1.42%)
Feb 02, 2024 0.1547 0.1547 0.1547 0.1547 2,000 +0.00(+1.44%)
Feb 01, 2024 0.1525 0.1540 0.1525 0.1525 6,630 -0.00(-1.23%)
Jan 31, 2024 0.1484 0.1544 0.1484 0.1544 22,600 +0.00(+1.31%)
Jan 29, 2024 0.1524 0 +0.01(+4.53%)
Jan 26, 2024 0.1479 0.1479 0.1458 0.1458 7,500 -0.01(-6.66%)
Jan 24, 2024 0.1562 0 -0.03(-15.57%)
Jan 23, 2024 0.1850 0.1850 0.1285 0.1850 55,300 +0.02(+13.85%)
Jan 22, 2024 0.1625 0.1625 0.1625 0.1625 5,000 -0.01(-4.41%)
Jan 19, 2024 0.1550 0.1710 0.1550 0.1700 30,550 +0.00(+0.00%)
Jan 18, 2024 0.1482 0.1700 0.1349 0.1700 48,300 +0.04(+28.79%)
Jan 17, 2024 0.1401 0.1525 0.1320 0.1320 260,650 -0.04(-23.26%)
Jan 16, 2024 0.1720 0.1720 0.1720 0.1720 12,901 +0.00(+0.00%)
Jan 12, 2024 0.1800 0.1800 0.1720 0.1720 6,000 -0.00(-1.71%)
Jan 11, 2024 0.1750 0.1750 0.1750 0.1750 2,004 +0.00(+0.29%)
Jan 10, 2024 0.1676 0.1777 0.1676 0.1745 27,777 +0.00(+2.95%)
Jan 09, 2024 0.1758 0.1771 0.1612 0.1695 66,882 -0.00(-2.75%)
Jan 08, 2024 0.1576 0.1750 0.1576 0.1743 108,585 -0.00(-0.40%)
Jan 05, 2024 0.1750 0.1800 0.1705 0.1750 29,815 +0.02(+14.45%)
Jan 04, 2024 0.1741 0.1750 0.1529 0.1529 67,260 -0.02(-9.42%)
Jan 03, 2024 0.1779 0.1800 0.1688 0.1688 84,499 +0.00(+2.37%)
Jan 02, 2024 0.1649 0.1649 0.1649 0.1649 7,000 -0.00(-0.42%)
Dec 28, 2023 0.1656 0 +0.02(+11.29%)
Dec 22, 2023 0.1488 0 -0.00(-1.46%)
Dec 21, 2023 0.1499 0.1555 0.1470 0.1510 22,500 +0.00(+0.60%)
Dec 18, 2023 0.1501 0 -0.00(-3.04%)
Dec 15, 2023 0.1543 0.1548 0.1543 0.1548 30,000 -0.00(-1.71%)
Dec 14, 2023 0.1600 0.1600 0.1575 0.1575 13,068 +0.00(+1.29%)
Dec 13, 2023 0.1585 0.1600 0.1510 0.1555 73,180 -0.01(-4.31%)
Dec 12, 2023 0.1700 0.1700 0.1625 0.1625 26,000 -0.01(-3.96%)
Dec 08, 2023 0.1692 0 -0.00(-2.48%)
Dec 07, 2023 0.1800 0.1800 0.1735 0.1735 38,776 -0.01(-4.88%)
Dec 06, 2023 0.1844 0.1910 0.1824 0.1824 10,250 -0.02(-8.66%)
Dec 04, 2023 0.1997 50 +0.02(+8.47%)
Dec 01, 2023 0.1777 0.1860 0.1650 0.1841 81,186 +0.01(+5.08%)
Nov 30, 2023 0.1845 0.1845 0.1752 0.1752 90,150 -0.00(-2.67%)
Nov 29, 2023 0.1631 0.1800 0.1631 0.1800 120,666 +0.01(+7.14%)
Nov 28, 2023 0.1700 0.1710 0.1652 0.1680 239,180 +0.01(+8.53%)
Nov 27, 2023 0.1660 0.1700 0.1450 0.1548 51,676 -0.01(-7.08%)
Nov 24, 2023 0.1800 0.1800 0.1623 0.1666 78,489 -0.03(-13.77%)
Nov 22, 2023 0.1983 0.1983 0.1919 0.1932 23,992 +0.00(+1.79%)
Nov 21, 2023 0.2050 0.2050 0.1782 0.1898 53,785 -0.02(-7.32%)
Nov 20, 2023 0.1994 0.2048 0.1957 0.2048 54,560 -0.01(-2.48%)
Nov 17, 2023 0.2027 0.2100 0.1957 0.2100 20,535 +0.01(+5.05%)
Nov 16, 2023 0.2040 0.2040 0.1999 0.1999 12,100 -0.00(-0.35%)
Nov 15, 2023 0.2050 0.2059 0.2006 0.2006 14,200 -0.00(-2.15%)
Nov 13, 2023 0.2050 0 -0.01(-2.38%)
Nov 10, 2023 0.1926 0.2100 0.1926 0.2100 28,950 +0.01(+3.45%)
Nov 09, 2023 0.2030 0.2030 0.2030 0.2030 6,500 -0.00(-0.10%)
Nov 08, 2023 0.2017 0.2040 0.2017 0.2032 13,650 -0.01(-3.70%)
Nov 07, 2023 0.2098 0.2110 0.2098 0.2110 1,500 -0.00(-1.22%)
Nov 06, 2023 0.2150 0.2150 0.2130 0.2136 19,550 +0.00(+1.14%)
Nov 03, 2023 0.2150 0.2150 0.2084 0.2112 19,000 +0.01(+2.87%)
Nov 02, 2023 0.2075 0.2075 0.2000 0.2053 35,100 -0.00(-0.15%)
Nov 01, 2023 0.2044 0.2056 0.2000 0.2056 17,940 +0.01(+7.03%)
Oct 31, 2023 0.2000 0.2000 0.1921 0.1921 11,000 -0.02(-9.26%)
Oct 30, 2023 0.2127 0.2127 0.2093 0.2117 4,100 -0.00(-0.75%)
Oct 27, 2023 0.2015 0.2133 0.2015 0.2133 706 +0.01(+6.65%)
Oct 26, 2023 0.2246 0.2400 0.2000 0.2000 70,550 -0.01(-3.61%)
Oct 25, 2023 0.2179 0.2300 0.2075 0.2075 61,903 -0.01(-6.66%)
Oct 24, 2023 0.1900 0.2223 0.1900 0.2223 43,000 +0.03(+17.12%)
Oct 23, 2023 0.2045 0.2050 0.1898 0.1898 21,998 -0.02(-7.41%)
Oct 20, 2023 0.2002 0.2119 0.2002 0.2050 31,500 -0.02(-7.95%)
Oct 19, 2023 0.2072 0.2250 0.2072 0.2227 24,524 +0.00(+1.23%)
Oct 17, 2023 0.2200 0 -0.02(-6.86%)
Oct 16, 2023 0.2282 0.2362 0.2282 0.2362 4,000 -0.01(-5.48%)
Oct 13, 2023 0.2500 0.2500 0.2350 0.2499 81,393 +0.02(+10.87%)
Oct 12, 2023 0.2450 0.2450 0.2254 0.2254 17,035 -0.02(-8.00%)
Oct 11, 2023 0.2135 0.2450 0.2050 0.2450 84,465 +0.03(+15.19%)
Oct 10, 2023 0.2060 0.2127 0.2050 0.2127 10,105 -0.00(-2.16%)
Oct 09, 2023 0.2174 0.2174 0.2174 0.2174 8,100 -0.01(-5.85%)
Oct 06, 2023 0.2309 0.2309 0.2186 0.2309 4,600 -0.00(-1.28%)
Oct 05, 2023 0.2050 0.2340 0.2036 0.2339 134,510 +0.02(+11.38%)
Oct 04, 2023 0.2200 0.2212 0.2000 0.2100 181,336 -0.01(-4.55%)
Oct 03, 2023 0.2201 0.2302 0.2088 0.2200 41,100 -0.01(-4.01%)
Oct 02, 2023 0.2378 0.2378 0.2292 0.2292 22,500 -0.01(-4.54%)
Sep 29, 2023 0.2401 0.2401 0.2401 0.2401 48,600 -0.00(-1.92%)
Sep 28, 2023 0.2528 0.2528 0.2448 0.2448 775 -0.01(-2.08%)
Sep 27, 2023 0.2527 0.2527 0.2451 0.2500 29,300 -0.01(-3.85%)
Sep 26, 2023 0.2500 0.2600 0.2500 0.2600 10,435 -0.01(-2.03%)
Sep 22, 2023 0.2654 10,000 +0.00(+0.68%)
Sep 21, 2023 0.2600 0.2650 0.2600 0.2636 30,500 -0.00(-0.53%)
Sep 20, 2023 0.2608 0.2650 0.2600 0.2650 140,040 +0.01(+3.92%)
Sep 19, 2023 0.2550 0.2550 0.2533 0.2550 143,960 -0.00(-0.78%)
Sep 18, 2023 0.2541 0.2570 0.2541 0.2570 91,725 -0.00(-1.12%)
Sep 15, 2023 0.2401 0.2599 0.2401 0.2599 501,500 +0.02(+6.52%)
Sep 14, 2023 0.2479 0.2479 0.2440 0.2440 5,000 -0.01(-2.40%)
Sep 13, 2023 0.2500 0.2591 0.2350 0.2500 353,008 +0.00(+0.00%)
Sep 12, 2023 0.2475 0.2500 0.2475 0.2500 69,900 +0.00(+0.85%)
Sep 11, 2023 0.2500 0.2500 0.2479 0.2479 52,000 -0.00(-0.84%)
Sep 08, 2023 0.2500 0.2500 0.2500 0.2500 2,500 +0.02(+9.17%)
Sep 06, 2023 0.2290 2,500 -0.02(-8.40%)
Sep 05, 2023 0.2381 0.2500 0.2370 0.2500 112,000 +0.01(+4.60%)
Sep 01, 2023 0.2516 0.2599 0.2390 0.2390 270,700 +0.00(+0.63%)
Aug 31, 2023 0.2375 0.2375 0.2375 0.2375 2,500 -0.02(-8.12%)
Aug 30, 2023 0.2538 0.2600 0.2500 0.2585 170,470 +0.00(+1.29%)
Aug 29, 2023 0.2552 0.2600 0.2552 0.2552 100,105 +0.00(+0.67%)
Aug 28, 2023 0.2372 0.2567 0.2372 0.2535 199,350 +0.02(+7.51%)
Aug 24, 2023 0.2358 0 -0.01(-5.68%)
Aug 23, 2023 0.2500 0.2500 0.2366 0.2500 179,538 +0.02(+11.11%)
Aug 22, 2023 0.2190 0.2250 0.2190 0.2250 110,000 -0.00(-1.75%)
Aug 18, 2023 0.2290 0 +0.00(+0.22%)
Aug 17, 2023 0.2285 0.2285 0.2285 0.2285 7,000 -0.01(-4.35%)
Aug 15, 2023 0.2389 0 +0.01(+4.92%)
Aug 14, 2023 0.2515 0.2515 0.2277 0.2277 7,450 -0.02(-8.92%)
Aug 11, 2023 0.2230 0.2500 0.2230 0.2500 267,100 +0.03(+11.81%)
Aug 10, 2023 0.2171 0.2236 0.2171 0.2236 17,596 +0.02(+9.07%)
Aug 09, 2023 0.2283 0.2283 0.2050 0.2050 24,400 -0.03(-11.41%)
Aug 08, 2023 0.2032 0.2500 0.2032 0.2314 290,874 +0.01(+5.66%)
Aug 07, 2023 0.2190 0.2190 0.2190 0.2190 215 -0.01(-4.33%)
Aug 04, 2023 0.2342 0.2342 0.2250 0.2289 26,459 -0.00(-0.09%)
Aug 03, 2023 0.2323 0.2323 0.2291 0.2291 25,030 +0.01(+4.33%)
Aug 01, 2023 0.2196 12 -0.03(-13.41%)
Jul 31, 2023 0.2387 0.2928 0.2387 0.2536 412,900 +0.02(+7.78%)
Jul 28, 2023 0.2353 0.2353 0.2353 0.2353 5,000 -0.00(-0.72%)
Jul 27, 2023 0.2489 0.2500 0.2370 0.2370 156,200 -0.01(-4.59%)
Jul 26, 2023 0.2244 0.2484 0.2244 0.2484 102,000 +0.02(+10.40%)
Jul 25, 2023 0.2110 0.2444 0.2110 0.2250 16,325 -0.01(-5.50%)
Jul 24, 2023 0.2368 0.2387 0.2339 0.2381 28,175 +0.01(+3.52%)
Jul 21, 2023 0.2300 0.2417 0.2300 0.2300 35,978 -0.01(-4.17%)
Jul 20, 2023 0.2400 0.2400 0.2400 0.2400 10,130 +0.00(+0.00%)
Jul 19, 2023 0.2400 0.2400 0.2400 0.2400 12,300 +0.00(+0.00%)
Jul 18, 2023 0.2400 0.2400 0.2400 0.2400 28,500 -0.01(-4.00%)
Jul 17, 2023 0.2470 0.2500 0.2470 0.2500 5,000 +0.01(+4.17%)
Jul 14, 2023 0.2400 0.2400 0.2400 0.2400 36,480 -0.01(-2.04%)
Jul 13, 2023 0.2390 0.2467 0.2390 0.2450 16,760 +0.00(+1.70%)
Jul 12, 2023 0.2437 0.2455 0.2396 0.2409 48,750 -0.01(-4.14%)
Jul 11, 2023 0.2500 0.2750 0.2459 0.2513 621,191 +0.01(+3.20%)
Jul 10, 2023 0.2400 0.2579 0.2400 0.2435 295,050 -0.01(-2.05%)
Jul 07, 2023 0.2449 0.2486 0.2449 0.2486 15,380 +0.00(+1.10%)
Jul 06, 2023 0.2214 0.2459 0.2197 0.2459 303,650 +0.02(+8.85%)
Jul 05, 2023 0.2400 0.2400 0.2259 0.2259 23,481 -0.02(-9.64%)
Jul 03, 2023 0.2500 0.2600 0.2500 0.2500 21,300 +0.01(+5.44%)
Jun 30, 2023 0.2400 0.2400 0.2371 0.2371 88,839 -0.00(-1.21%)
Jun 29, 2023 0.2431 0.2479 0.2275 0.2400 303,175 +0.02(+9.09%)
Jun 28, 2023 0.2200 0.2200 0.2200 0.2200 15,000 +0.01(+3.53%)
Jun 27, 2023 0.2160 0.2500 0.2100 0.2125 243,704 +0.00(+1.19%)
Jun 26, 2023 0.2131 0.2131 0.2050 0.2100 50,500 -0.01(-4.15%)
Jun 23, 2023 0.2038 0.2191 0.2038 0.2191 31,080 -0.01(-5.23%)
Jun 21, 2023 0.2312 0 +0.00(+1.27%)
Jun 20, 2023 0.2100 0.2498 0.2063 0.2283 371,419 +0.02(+8.71%)
Jun 16, 2023 0.2150 0.2150 0.2011 0.2100 59,850 +0.00(+0.00%)
Jun 15, 2023 0.2132 0.2132 0.2050 0.2100 19,300 +0.00(+0.00%)
Jun 14, 2023 0.2088 0.2300 0.2088 0.2100 386,460 +0.01(+5.16%)
Jun 13, 2023 0.2041 0.2041 0.1997 0.1997 7,000 -0.02(-9.23%)
Jun 12, 2023 0.1895 0.2200 0.1893 0.2200 252,849 +0.04(+22.22%)
Jun 09, 2023 0.1800 0.1800 0.1798 0.1800 12,410 -0.01(-5.26%)
Jun 08, 2023 0.1900 0.1900 0.1900 0.1900 40,000 -0.00(-2.06%)
Jun 07, 2023 0.1850 0.1940 0.1850 0.1940 28,100 +0.00(+1.89%)
Jun 06, 2023 0.1806 0.1904 0.1806 0.1904 20,043 +0.01(+5.48%)
Jun 05, 2023 0.1845 0.1900 0.1805 0.1805 14,800 +0.00(+0.28%)
Jun 02, 2023 0.1780 0.1800 0.1780 0.1800 126,438 +0.01(+4.65%)
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.