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 (%)
Apr 28, 2023 0.0850 0.0950 0.0850 0.0950 59,845 +0.01(+5.56%)
Apr 27, 2023 0.0850 0.0950 0.0850 0.0900 195,600 +0.00(+0.00%)
Apr 26, 2023 0.0850 0.0900 0.0850 0.0900 114,988 +0.00(+0.00%)
Apr 25, 2023 0.0900 0.0900 0.0800 0.0900 345,973 +0.00(+0.00%)
Apr 24, 2023 0.0800 0.0900 0.0800 0.0900 310,333 +0.01(+12.50%)
Apr 21, 2023 0.0900 0.0900 0.0800 0.0800 39,036 -0.01(-5.88%)
Apr 20, 2023 0.0850 0.0850 0.0850 0.0850 10,200 +0.00(+0.00%)
Apr 19, 2023 0.0850 0.0900 0.0850 0.0850 392,001 +0.00(+0.00%)
Apr 18, 2023 0.0800 0.0850 0.0800 0.0850 239,354 +0.00(+0.00%)
Apr 17, 2023 0.0850 0.0850 0.0800 0.0850 77,000 +0.00(+0.00%)
Apr 14, 2023 0.0850 0.0900 0.0800 0.0850 215,566 -0.00(-5.56%)
Apr 13, 2023 0.0850 0.0900 0.0850 0.0900 219,691 +0.00(+5.88%)
Apr 12, 2023 0.0900 0.0900 0.0850 0.0850 251,400 -0.00(-5.56%)
Apr 11, 2023 0.0850 0.0900 0.0850 0.0900 62,100 +0.00(+5.88%)
Apr 10, 2023 0.0850 0.0900 0.0850 0.0850 76,756 +0.00(+0.00%)
Apr 06, 2023 0.0850 0 -0.00(-5.56%)
Apr 05, 2023 0.0900 0.0900 0.0850 0.0900 62,987 +0.00(+2.86%)
Apr 04, 2023 0.0950 0.0950 0.0875 0.0875 120,453 -0.01(-7.89%)
Apr 03, 2023 0.0850 0.0950 0.0850 0.0950 518,876 +0.01(+18.75%)
Mar 31, 2023 0.0700 0.0800 0.0700 0.0800 184,840 +0.01(+14.29%)
Mar 30, 2023 0.0800 0.0800 0.0700 0.0700 1,615,598 -0.01(-17.65%)
Mar 29, 2023 0.1250 0.1250 0.0700 0.0850 2,421,987 -0.05(-37.04%)
Mar 28, 2023 0.1300 0.1350 0.1250 0.1350 58,591 +0.01(+8.00%)
Mar 27, 2023 0.1250 0.1250 0.1250 0.1250 53,300 -0.01(-3.85%)
Mar 24, 2023 0.1300 0.1300 0.1300 0.1300 16,027 +0.01(+4.00%)
Mar 23, 2023 0.1250 0.1300 0.1250 0.1250 72,912 +0.01(+4.17%)
Mar 22, 2023 0.1200 0.1200 0.1200 0.1200 41,239 -0.01(-4.00%)
Mar 21, 2023 0.1200 0.1250 0.1200 0.1250 16,482 +0.00(+0.00%)
Mar 20, 2023 0.1250 0.1250 0.1200 0.1250 125,593 +0.00(+0.00%)
Mar 17, 2023 0.1250 0.1250 0.1250 0.1250 99,504 +0.00(+0.00%)
Mar 16, 2023 0.1300 0.1300 0.1250 0.1250 77,500 +0.00(+0.00%)
Mar 15, 2023 0.1300 0.1350 0.1250 0.1250 135,388 -0.01(-7.41%)
Mar 14, 2023 0.1400 0.1400 0.1350 0.1350 156,860 -0.01(-3.57%)
Mar 13, 2023 0.1350 0.1450 0.1350 0.1400 35,761 -0.00(-3.45%)
Mar 10, 2023 0.1500 0.1500 0.1400 0.1450 87,500 -0.01(-3.33%)
Mar 09, 2023 0.1400 0.1500 0.1400 0.1500 181,461 +0.01(+3.45%)
Mar 08, 2023 0.1450 0.1450 0.1450 0.1450 8,600 +0.00(+0.00%)
Mar 07, 2023 0.1400 0.1500 0.1400 0.1450 112,887 -0.01(-3.33%)
Mar 06, 2023 0.1400 0.1500 0.1300 0.1500 262,472 +0.01(+11.11%)
Mar 03, 2023 0.1350 0.1400 0.1350 0.1350 153,492 +0.00(+0.00%)
Mar 02, 2023 0.1300 0.1350 0.1300 0.1350 22,660 +0.00(+0.00%)
Mar 01, 2023 0.1300 0.1350 0.1300 0.1350 96,409 +0.01(+3.85%)
Feb 28, 2023 0.1300 0.1300 0.1300 0.1300 30,074 +0.00(+0.00%)
Feb 27, 2023 0.1300 0.1350 0.1250 0.1300 41,543 +0.00(+0.00%)
Feb 24, 2023 0.1250 0.1300 0.1200 0.1300 279,557 +0.01(+4.00%)
Feb 23, 2023 0.1250 0.1300 0.1250 0.1250 32,004 -0.01(-3.85%)
Feb 22, 2023 0.1350 0.1350 0.1250 0.1300 175,046 +0.01(+4.00%)
Feb 21, 2023 0.1250 0.1300 0.1250 0.1250 55,668 -0.01(-3.85%)
Feb 17, 2023 0.1300 0 +0.00(+0.00%)
Feb 16, 2023 0.1350 0.1350 0.1300 0.1300 54,721 -0.01(-3.70%)
Feb 15, 2023 0.1300 0.1350 0.1300 0.1350 32,634 +0.01(+3.85%)
Feb 14, 2023 0.1300 0.1400 0.1300 0.1300 368,601 +0.00(+0.00%)
Feb 13, 2023 0.1300 0.1350 0.1300 0.1300 82,590 +0.01(+4.00%)
Feb 10, 2023 0.1350 0.1350 0.1250 0.1250 79,100 -0.01(-7.41%)
Feb 09, 2023 0.1250 0.1350 0.1250 0.1350 148,478 -0.00(-1.82%)
Feb 08, 2023 0.1400 0.1400 0.1350 0.1375 36,034 +0.00(+1.85%)
Feb 07, 2023 0.1400 0.1400 0.1300 0.1350 144,110 +0.00(+0.00%)
Feb 06, 2023 0.1450 0.1450 0.1350 0.1350 45,000 +0.00(+0.00%)
Feb 03, 2023 0.1400 0.1450 0.1350 0.1350 30,784 +0.00(+0.00%)
Feb 02, 2023 0.1400 0.1400 0.1350 0.1350 28,618 -0.01(-6.90%)
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.