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 (%)
Jun 30, 2022 0.2200 0 +0.01(+2.33%)
Jun 29, 2022 0.2350 0.2350 0.2150 0.2150 101,165 -0.02(-6.52%)
Jun 28, 2022 0.2350 0.2550 0.2300 0.2300 177,773 -0.00(-2.13%)
Jun 27, 2022 0.2150 0.2400 0.2150 0.2350 375,918 +0.03(+14.63%)
Jun 24, 2022 0.2100 0.2250 0.2050 0.2050 261,685 +0.00(+2.50%)
Jun 23, 2022 0.2450 0.2450 0.1950 0.2000 597,179 -0.03(-13.04%)
Jun 22, 2022 0.2350 0.2400 0.2200 0.2300 227,210 -0.01(-6.12%)
Jun 21, 2022 0.2550 0.2600 0.2400 0.2450 253,745 -0.01(-2.00%)
Jun 20, 2022 0.2600 0.2650 0.2450 0.2500 73,542 -0.01(-3.85%)
Jun 17, 2022 0.2800 0.2800 0.2450 0.2600 351,194 -0.02(-7.14%)
Jun 16, 2022 0.2600 0.3000 0.2400 0.2800 545,792 +0.03(+9.80%)
Jun 15, 2022 0.2500 0.2550 0.2500 0.2550 87,171 +0.01(+2.00%)
Jun 14, 2022 0.2700 0.2800 0.2500 0.2500 304,229 -0.01(-3.85%)
Jun 13, 2022 0.2700 0.2750 0.2500 0.2600 404,175 -0.02(-8.77%)
Jun 10, 2022 0.3050 0.3050 0.2800 0.2850 159,715 -0.01(-3.39%)
Jun 09, 2022 0.3100 0.3100 0.2900 0.2950 328,521 -0.02(-4.84%)
Jun 08, 2022 0.3200 0.3300 0.3100 0.3100 717,383 -0.01(-1.59%)
Jun 07, 2022 0.2900 0.3300 0.2900 0.3150 1,531,153 +0.03(+8.62%)
Jun 06, 2022 0.2850 0.2900 0.2800 0.2900 494,803 +0.02(+7.41%)
Jun 03, 2022 0.2750 0.2800 0.2700 0.2700 384,820 -0.01(-1.82%)
Jun 02, 2022 0.2550 0.2750 0.2500 0.2750 559,365 +0.03(+10.00%)
Jun 01, 2022 0.2350 0.2550 0.2350 0.2500 181,195 +0.01(+2.04%)
May 31, 2022 0.2550 0.2600 0.2400 0.2450 313,488 -0.01(-3.92%)
May 30, 2022 0.2500 0.2550 0.2400 0.2550 297,956 +0.01(+4.08%)
May 27, 2022 0.2400 0.2500 0.2350 0.2450 466,515 +0.01(+2.08%)
May 26, 2022 0.2200 0.2500 0.2200 0.2400 706,461 +0.02(+11.63%)
May 25, 2022 0.2100 0.2200 0.2100 0.2150 431,503 +0.01(+7.50%)
May 24, 2022 0.2250 0.2350 0.2000 0.2000 541,536 -0.01(-4.76%)
May 20, 2022 0.2100 0 +0.00(+0.00%)
May 19, 2022 0.2100 0.2150 0.2100 0.2100 25,703 -0.01(-4.55%)
May 18, 2022 0.2200 0.2200 0.2100 0.2200 194,842 -0.01(-4.35%)
May 17, 2022 0.2200 0.2350 0.2200 0.2300 77,472 +0.00(+0.00%)
May 16, 2022 0.2150 0.2300 0.2150 0.2300 16,791 +0.01(+4.55%)
May 13, 2022 0.2100 0.2200 0.2100 0.2200 95,912 +0.02(+12.82%)
May 12, 2022 0.2400 0.2400 0.1850 0.1950 353,855 -0.04(-18.75%)
May 11, 2022 0.2300 0.2400 0.2300 0.2400 72,791 +0.02(+9.09%)
May 10, 2022 0.2250 0.2350 0.2000 0.2200 179,956 -0.01(-2.22%)
May 09, 2022 0.2350 0.2650 0.2250 0.2250 698,279 -0.01(-6.25%)
May 06, 2022 0.2450 0.2450 0.2300 0.2400 125,479 +0.00(+0.00%)
May 05, 2022 0.2350 0.2450 0.2350 0.2400 197,138 +0.01(+2.13%)
May 04, 2022 0.2300 0.2350 0.2000 0.2350 131,823 +0.00(+0.00%)
May 03, 2022 0.2350 0.2400 0.2300 0.2350 161,939 +0.00(+0.00%)
May 02, 2022 0.2300 0.2400 0.2250 0.2350 109,689 -0.01(-4.08%)
Apr 29, 2022 0.2300 0.2550 0.2300 0.2450 84,678 -0.01(-2.00%)
Apr 28, 2022 0.2150 0.2500 0.2150 0.2500 157,616 +0.03(+13.64%)
Apr 27, 2022 0.2400 0.2400 0.2150 0.2200 102,784 -0.01(-6.38%)
Apr 26, 2022 0.2500 0.2500 0.2300 0.2350 36,736 -0.01(-2.08%)
Apr 25, 2022 0.2450 0.2450 0.2200 0.2400 274,732 -0.01(-4.00%)
Apr 22, 2022 0.2550 0.2550 0.2450 0.2500 132,728 -0.01(-1.96%)
Apr 21, 2022 0.2650 0.2650 0.2450 0.2550 208,702 -0.01(-3.77%)
Apr 20, 2022 0.2600 0.2700 0.2500 0.2650 594,816 +0.01(+3.92%)
Apr 19, 2022 0.2600 0.2600 0.2500 0.2550 120,760 +0.01(+2.00%)
Apr 18, 2022 0.2500 0.2600 0.2500 0.2500 287,581 +0.00(+0.00%)
Apr 14, 2022 0.2500 0 +0.01(+4.17%)
Apr 13, 2022 0.2500 0.2500 0.2350 0.2400 37,716 +0.00(+0.00%)
Apr 12, 2022 0.2500 0.2500 0.2400 0.2400 276,119 +0.00(+0.00%)
Apr 11, 2022 0.2400 0.2400 0.2300 0.2400 152,342 -0.01(-4.00%)
Apr 08, 2022 0.2350 0.2500 0.2350 0.2500 155,834 +0.02(+8.70%)
Apr 07, 2022 0.2500 0.2500 0.2250 0.2300 400,073 -0.01(-4.17%)
Apr 06, 2022 0.2550 0.2600 0.2400 0.2400 274,075 -0.02(-7.69%)
Apr 05, 2022 0.2700 0.2750 0.2600 0.2600 139,013 -0.01(-3.70%)
Apr 04, 2022 0.2550 0.2700 0.2550 0.2700 88,955 +0.02(+5.88%)
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.