Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Provident Resources Inc (TSX: PPR )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 0.1750 0.1750 0.1600 0.1650 225,512 -0.01(-2.94%)
Jan 28, 2022 0.1700 0.1750 0.1650 0.1700 214,740 +0.00(+0.00%)
Jan 27, 2022 0.1800 0.1800 0.1700 0.1700 62,142 -0.00(-2.86%)
Jan 26, 2022 0.1700 0.1850 0.1700 0.1750 193,095 -0.01(-2.78%)
Jan 25, 2022 0.1800 0.1800 0.1750 0.1800 76,222 +0.01(+2.86%)
Jan 24, 2022 0.1650 0.1750 0.1600 0.1750 419,805 +0.00(+2.94%)
Jan 21, 2022 0.1700 0.1850 0.1600 0.1700 411,455 -0.01(-5.56%)
Jan 20, 2022 0.1800 0.1900 0.1750 0.1800 495,800 +0.00(+0.00%)
Jan 19, 2022 0.1800 0.1850 0.1700 0.1800 368,737 +0.01(+5.88%)
Jan 18, 2022 0.1950 0.1950 0.1650 0.1700 877,369 -0.02(-10.53%)
Jan 17, 2022 0.1500 0.1950 0.1500 0.1900 1,824,677 +0.04(+26.67%)
Jan 14, 2022 0.1450 0.1500 0.1400 0.1500 208,336 +0.01(+3.45%)
Jan 13, 2022 0.1550 0.1550 0.1450 0.1450 109,848 +0.00(+0.00%)
Jan 12, 2022 0.1500 0.1550 0.1400 0.1450 131,673 +0.00(+0.00%)
Jan 11, 2022 0.1450 0.1500 0.1350 0.1450 183,972 -0.01(-3.33%)
Jan 10, 2022 0.1500 0.1500 0.1400 0.1500 67,327 +0.01(+7.14%)
Jan 07, 2022 0.1500 0.1550 0.1400 0.1400 160,057 -0.00(-3.45%)
Jan 06, 2022 0.1500 0.1550 0.1400 0.1450 495,377 +0.00(+3.57%)
Jan 05, 2022 0.1400 0.1500 0.1400 0.1400 298,274 +0.00(+0.00%)
Jan 04, 2022 0.1250 0.1450 0.1250 0.1400 464,098 +0.02(+16.67%)
Dec 31, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2021 0.1000 0.1200 0.1000 0.1200 107,861 +0.01(+14.29%)
Dec 29, 2021 0.1000 0.1100 0.1000 0.1050 177,086 +0.00(+5.00%)
Dec 24, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2021 0.1000 0.1050 0.1000 0.1000 65,649 +0.00(+0.00%)
Dec 22, 2021 0.1050 0.1050 0.1000 0.1000 168,351 +0.01(+5.26%)
Dec 21, 2021 0.0950 0.1000 0.0900 0.0950 149,988 +0.01(+11.76%)
Dec 20, 2021 0.0900 0.0900 0.0850 0.0850 166,729 +0.00(+0.00%)
Dec 17, 2021 0.1100 0.1200 0.0850 0.0850 598,895 -0.02(-19.05%)
Dec 16, 2021 0.1000 0.1150 0.1000 0.1050 215,741 +0.01(+10.53%)
Dec 15, 2021 0.0950 0.1000 0.0900 0.0950 125,150 +0.01(+5.56%)
Dec 14, 2021 0.0900 0.0900 0.0900 0.0900 203,171 -0.01(-5.26%)
Dec 13, 2021 0.1000 0.1000 0.0950 0.0950 127,024 -0.01(-5.00%)
Dec 10, 2021 0.1000 0.1000 0.1000 0.1000 2,770 +0.00(+0.00%)
Dec 09, 2021 0.1000 0.1000 0.1000 0.1000 18,516 +0.00(+0.00%)
Dec 08, 2021 0.0950 0.1000 0.0950 0.1000 4,100 +0.01(+5.26%)
Dec 07, 2021 0.1000 0.1000 0.0950 0.0950 229,389 -0.01(-5.00%)
Dec 06, 2021 0.0950 0.1000 0.0950 0.1000 66,643 +0.01(+11.11%)
Dec 03, 2021 0.0900 0.0950 0.0900 0.0900 115,921 -0.01(-5.26%)
Dec 02, 2021 0.0950 0.0950 0.0900 0.0950 33,105 +0.00(+0.00%)
Dec 01, 2021 0.0950 0.1000 0.0950 0.0950 38,723 -0.01(-5.00%)
Nov 30, 2021 0.1000 0.1000 0.0950 0.1000 126,657 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.1000 0.1000 64,324 +0.01(+5.26%)
Nov 26, 2021 0.0950 0.1000 0.0950 0.0950 206,281 -0.01(-5.00%)
Nov 25, 2021 0.1100 0.1100 0.1000 0.1000 39,907 -0.00(-4.76%)
Nov 24, 2021 0.1100 0.1100 0.1000 0.1050 64,450 -0.01(-4.55%)
Nov 23, 2021 0.1050 0.1100 0.1000 0.1100 52,702 +0.01(+4.76%)
Nov 22, 2021 0.1100 0.1100 0.0950 0.1050 380,859 -0.01(-4.55%)
Nov 19, 2021 0.1250 0.1250 0.1000 0.1100 672,631 -0.01(-12.00%)
Nov 18, 2021 0.1300 0.1250 0.1250 0.1250 112,646 +0.00(+0.00%)
Nov 17, 2021 0.1350 0.1350 0.1250 0.1250 67,943 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1300 0.1250 0.1250 137,870 -0.01(-3.85%)
Nov 15, 2021 0.1350 0.1350 0.1250 0.1300 104,035 -0.01(-3.70%)
Nov 12, 2021 0.1450 0.1450 0.1250 0.1350 376,405 -0.01(-6.90%)
Nov 11, 2021 0.1550 0.1550 0.1350 0.1450 171,414 -0.01(-3.33%)
Nov 10, 2021 0.1600 0.1500 158,166 -0.01(-3.23%)
Nov 09, 2021 0.1500 0.1600 0.1500 0.1550 141,228 +0.00(+0.00%)
Nov 08, 2021 0.1600 0.1700 0.1550 0.1550 407,411 +0.00(+0.00%)
Nov 05, 2021 0.1600 0.1600 0.1500 0.1550 97,768 +0.00(+0.00%)
Nov 04, 2021 0.1550 0.1600 0.1550 0.1550 35,924 +0.01(+3.33%)
Nov 03, 2021 0.1600 0.1600 0.1500 0.1500 115,876 -0.01(-3.23%)
Nov 02, 2021 0.1800 0.1800 0.1550 0.1550 243,482 -0.02(-8.82%)
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.