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

Prairie Provident Resources Inc (TSX: PPR )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 11:47 AM EDT, Jun 4, 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 (%)
Dec 30, 2022 0.1250 0 -0.02(-10.71%)
Dec 29, 2022 0.1150 0.1400 0.1150 0.1400 277,262 +0.03(+21.74%)
Dec 28, 2022 0.1300 0.1300 0.1150 0.1150 106,347 -0.01(-11.54%)
Dec 23, 2022 0.1300 0 +0.01(+6.12%)
Dec 22, 2022 0.1250 0.1250 0.1200 0.1225 206,830 -0.00(-2.00%)
Dec 21, 2022 0.1200 0.1250 0.1000 0.1250 769,170 +0.00(+0.00%)
Dec 20, 2022 0.1200 0.1250 0.1200 0.1250 97,706 +0.00(+0.00%)
Dec 19, 2022 0.1300 0.1350 0.1250 0.1250 250,056 -0.01(-3.85%)
Dec 16, 2022 0.1300 0.1300 0.1275 0.1300 69,006 -0.01(-3.70%)
Dec 15, 2022 0.1350 0.1400 0.1300 0.1350 75,126 +0.01(+3.85%)
Dec 14, 2022 0.1350 0.1400 0.1300 0.1300 121,160 -0.01(-3.70%)
Dec 13, 2022 0.1350 0.1350 0.1300 0.1350 289,993 +0.01(+3.85%)
Dec 12, 2022 0.1350 0.1350 0.1200 0.1300 184,291 -0.01(-3.70%)
Dec 09, 2022 0.1400 0.1400 0.1250 0.1350 777,690 -0.01(-3.57%)
Dec 08, 2022 0.1600 0.1600 0.1400 0.1400 229,778 -0.01(-6.67%)
Dec 07, 2022 0.1300 0.1500 0.1300 0.1500 500,202 +0.00(+0.00%)
Dec 06, 2022 0.1750 0.1750 0.1500 0.1500 849,180 -0.02(-14.29%)
Dec 05, 2022 0.1950 0.1950 0.1550 0.1750 932,115 -0.01(-5.41%)
Dec 02, 2022 0.1850 0.1900 0.1850 0.1850 587,815 -0.01(-2.63%)
Dec 01, 2022 0.2050 0.2050 0.1900 0.1900 155,599 +0.00(+0.00%)
Nov 30, 2022 0.1900 0.2050 0.1900 0.1900 219,669 +0.00(+0.00%)
Nov 29, 2022 0.1900 0.2000 0.1900 0.1900 609,057 +0.01(+5.56%)
Nov 28, 2022 0.1900 0.1900 0.1800 0.1800 992,516 -0.02(-10.00%)
Nov 25, 2022 0.2000 0.2000 0.1950 0.2000 275,462 +0.00(+0.00%)
Nov 24, 2022 0.2000 0.2000 0.1950 0.2000 88,206 +0.00(+0.00%)
Nov 23, 2022 0.2050 0.2050 0.2000 0.2000 216,418 +0.00(+0.00%)
Nov 22, 2022 0.2050 0.2100 0.1950 0.2000 649,667 -0.01(-6.98%)
Nov 21, 2022 0.2200 0.2200 0.2100 0.2150 410,438 +0.00(+0.00%)
Nov 18, 2022 0.2250 0.2250 0.2150 0.2150 211,985 -0.01(-4.44%)
Nov 17, 2022 0.2300 0.2300 0.2200 0.2250 229,286 -0.01(-2.17%)
Nov 16, 2022 0.2300 0.2300 0.2250 0.2300 51,436 -0.00(-2.13%)
Nov 15, 2022 0.2250 0.2350 0.2250 0.2350 107,857 +0.00(+2.17%)
Nov 14, 2022 0.2400 0.2400 0.2300 0.2300 239,249 +0.00(+0.00%)
Nov 11, 2022 0.2500 0.2550 0.2300 0.2300 265,937 -0.02(-8.00%)
Nov 10, 2022 0.2500 0.2500 0.2100 0.2500 1,620,657 -0.02(-7.41%)
Nov 09, 2022 0.2800 0.2800 0.2700 0.2700 143,563 -0.02(-6.90%)
Nov 08, 2022 0.2900 0.3100 0.2900 0.2900 125,928 -0.01(-1.69%)
Nov 07, 2022 0.3100 0.3100 0.2800 0.2950 409,462 -0.01(-3.28%)
Nov 04, 2022 0.3100 0.3200 0.3050 0.3050 304,827 +0.01(+1.67%)
Nov 03, 2022 0.2950 0.3100 0.2650 0.3000 245,965 +0.01(+1.69%)
Nov 02, 2022 0.3100 0.3200 0.2900 0.2950 352,932 -0.02(-6.35%)
Nov 01, 2022 0.3000 0.3200 0.3000 0.3150 240,604 +0.02(+5.00%)
Oct 31, 2022 0.2850 0.3100 0.2800 0.3000 890,702 +0.02(+5.26%)
Oct 28, 2022 0.2750 0.3100 0.2750 0.2850 768,628 +0.01(+3.64%)
Oct 27, 2022 0.2750 0.2800 0.2750 0.2750 325,544 +0.00(+0.00%)
Oct 26, 2022 0.2550 0.2800 0.2550 0.2750 302,415 +0.02(+7.84%)
Oct 25, 2022 0.2350 0.2550 0.2300 0.2550 502,807 +0.02(+6.25%)
Oct 24, 2022 0.2250 0.2400 0.2250 0.2400 401,621 +0.01(+4.35%)
Oct 21, 2022 0.2350 0.2350 0.2300 0.2300 75,885 +0.00(+0.00%)
Oct 20, 2022 0.2400 0.2400 0.2300 0.2300 164,945 -0.00(-2.13%)
Oct 19, 2022 0.2300 0.2400 0.2300 0.2350 231,710 -0.01(-2.08%)
Oct 18, 2022 0.2450 0.2450 0.2350 0.2400 84,195 +0.00(+0.00%)
Oct 17, 2022 0.2450 0.2500 0.2400 0.2400 255,242 +0.00(+0.00%)
Oct 14, 2022 0.2500 0.2500 0.2400 0.2400 285,505 -0.01(-2.04%)
Oct 13, 2022 0.2300 0.2500 0.2300 0.2450 693,863 +0.01(+6.52%)
Oct 12, 2022 0.2400 0.2400 0.2200 0.2300 169,761 -0.01(-4.17%)
Oct 11, 2022 0.2500 0.2500 0.2300 0.2400 247,275 -0.01(-2.04%)
Oct 07, 2022 0.2450 0 +0.01(+6.52%)
Oct 06, 2022 0.2200 0.2400 0.2200 0.2300 221,118 +0.01(+2.22%)
Oct 05, 2022 0.2050 0.2300 0.2050 0.2250 570,410 +0.01(+4.65%)
Oct 04, 2022 0.2100 0.2200 0.2100 0.2150 273,785 +0.01(+4.88%)
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.