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

Prairie Provident Resources Inc (TSX: PPR )

0.0600 -0.0050 (-7.69%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 10, 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 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%)
Apr 01, 2022 0.2550 0.2650 0.2550 0.2550 176,587 -0.01(-3.77%)
Mar 31, 2022 0.2750 0.2750 0.2550 0.2650 138,963 +0.00(+0.00%)
Mar 30, 2022 0.2700 0.2900 0.2650 0.2650 427,748 -0.02(-7.02%)
Mar 29, 2022 0.2850 0.2900 0.2800 0.2850 258,662 +0.00(+0.00%)
Mar 28, 2022 0.2900 0.2900 0.2800 0.2850 232,796 +0.00(+0.00%)
Mar 25, 2022 0.2650 0.2950 0.2600 0.2850 397,261 +0.03(+14.00%)
Mar 24, 2022 0.2750 0.2800 0.2450 0.2500 252,142 -0.02(-5.66%)
Mar 23, 2022 0.2700 0.2700 0.2650 0.2650 195,907 +0.02(+6.00%)
Mar 22, 2022 0.2650 0.2700 0.2500 0.2500 358,481 -0.01(-3.85%)
Mar 21, 2022 0.2450 0.2700 0.2450 0.2600 153,164 +0.02(+8.33%)
Mar 18, 2022 0.2650 0.2700 0.2400 0.2400 299,540 -0.01(-4.00%)
Mar 17, 2022 0.2300 0.2600 0.2300 0.2500 335,703 +0.03(+13.64%)
Mar 16, 2022 0.2100 0.2300 0.2100 0.2200 227,488 +0.01(+4.76%)
Mar 15, 2022 0.1900 0.2100 0.1750 0.2100 617,562 +0.00(+0.00%)
Mar 14, 2022 0.2200 0.2350 0.2100 0.2100 331,700 -0.03(-12.50%)
Mar 11, 2022 0.2300 0.2450 0.2300 0.2400 171,887 -0.01(-4.00%)
Mar 10, 2022 0.2550 0.2600 0.2450 0.2500 184,629 +0.01(+4.17%)
Mar 09, 2022 0.2750 0.2750 0.2250 0.2400 870,819 -0.03(-9.43%)
Mar 08, 2022 0.2300 0.3100 0.2250 0.2650 1,823,235 +0.05(+20.45%)
Mar 07, 2022 0.2000 0.2250 0.2000 0.2200 567,134 +0.02(+10.00%)
Mar 04, 2022 0.2100 0.2100 0.1950 0.2000 970,460 -0.00(-2.44%)
Mar 03, 2022 0.2100 0.2100 0.1900 0.2050 380,684 +0.00(+0.00%)
Mar 02, 2022 0.2250 0.2250 0.2000 0.2050 473,174 -0.01(-2.38%)
Mar 01, 2022 0.1800 0.2200 0.1800 0.2100 1,097,010 +0.03(+16.67%)
Feb 28, 2022 0.1800 0.1850 0.1800 0.1800 234,297 +0.00(+0.00%)
Feb 25, 2022 0.1800 0.1850 0.1800 0.1800 261,916 +0.00(+0.00%)
Feb 24, 2022 0.1700 0.1850 0.1700 0.1800 284,461 +0.01(+5.88%)
Feb 23, 2022 0.1850 0.1850 0.1700 0.1700 312,305 -0.01(-8.11%)
Feb 22, 2022 0.1600 0.1900 0.1600 0.1850 933,308 +0.02(+15.62%)
Feb 18, 2022 0.1600 0 -0.01(-3.03%)
Feb 17, 2022 0.1700 0.1750 0.1650 0.1650 115,702 -0.01(-5.71%)
Feb 16, 2022 0.1650 0.1750 0.1650 0.1750 359,620 +0.00(+2.94%)
Feb 15, 2022 0.1650 0.1700 0.1650 0.1700 243,591 +0.00(+0.00%)
Feb 14, 2022 0.1700 0.1700 0.1650 0.1700 95,618 +0.00(+0.00%)
Feb 11, 2022 0.1700 0.1750 0.1700 0.1700 287,768 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1750 0.1700 0.1700 103,514 +0.00(+0.00%)
Feb 09, 2022 0.1700 0.1800 0.1700 0.1700 307,336 +0.00(+0.00%)
Feb 08, 2022 0.1700 0.1700 0.1600 0.1700 216,625 +0.00(+0.00%)
Feb 07, 2022 0.1700 0.1700 0.1650 0.1700 246,540 -0.00(-2.86%)
Feb 04, 2022 0.1700 0.1850 0.1700 0.1750 745,735 +0.01(+6.06%)
Feb 03, 2022 0.1650 0.1600 0.1650 303,992 +0.00(+0.00%)
Feb 02, 2022 0.1650 0.1650 0.1600 0.1650 128,005 +0.01(+3.13%)
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.