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

Prairie Provident Resources Inc (TSX: PPR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 0.4350 0.4450 0.4300 0.4400 34,300 -0.02(-4.35%)
Apr 27, 2018 0.4400 0.4600 0.4400 0.4600 36,893 +0.01(+2.22%)
Apr 26, 2018 0.4450 0.4500 0.4450 0.4500 22,401 +0.01(+2.27%)
Apr 25, 2018 0.4350 0.4400 0.4300 0.4400 58,611 +0.01(+2.33%)
Apr 24, 2018 0.4300 0.4400 0.4300 0.4300 39,761 +0.01(+2.38%)
Apr 23, 2018 0.4300 0.4300 0.4100 0.4200 40,942 +0.00(+0.00%)
Apr 20, 2018 0.4450 0.4450 0.4100 0.4200 214,375 -0.03(-5.62%)
Apr 19, 2018 0.4300 0.4600 0.4100 0.4450 154,616 +0.01(+1.14%)
Apr 18, 2018 0.4300 0.4500 0.4300 0.4400 152,954 +0.03(+7.32%)
Apr 17, 2018 0.4250 0.4250 0.4100 0.4100 22,160 -0.01(-1.20%)
Apr 16, 2018 0.4450 0.4450 0.3950 0.4150 94,050 -0.02(-3.49%)
Apr 13, 2018 0.4350 0.4350 0.4300 0.4300 26,950 -0.01(-1.15%)
Apr 12, 2018 0.4250 0.4350 0.4250 0.4350 22,000 +0.01(+2.35%)
Apr 11, 2018 0.4150 0.4300 0.4150 0.4250 47,000 -0.01(-1.16%)
Apr 10, 2018 0.4300 0.4400 0.4300 0.4300 35,169 +0.01(+2.38%)
Apr 09, 2018 0.4200 0.4250 0.4200 0.4200 16,500 -0.01(-2.33%)
Apr 06, 2018 0.4300 0.4300 0.4300 0.4300 7,395 +0.00(+0.00%)
Apr 05, 2018 0.4250 0.4300 0.4250 0.4300 15,253 +0.02(+3.61%)
Apr 04, 2018 0.4150 0.4150 0.4150 0.4150 1,500 -0.02(-3.49%)
Apr 03, 2018 0.4300 0.4300 0.4200 0.4300 28,433 +0.01(+2.38%)
Apr 02, 2018 0.4300 0.4400 0.4200 0.4200 29,842 -0.01(-2.33%)
Mar 29, 2018 0.4300 0.4300 0.4300 0 -0.02(-4.44%)
Mar 28, 2018 0.4400 0.4500 0.4300 0.4500 11,750 +0.01(+2.27%)
Mar 27, 2018 0.4300 0.4700 0.4200 0.4400 47,851 -0.01(-2.22%)
Mar 26, 2018 0.4600 0.4600 0.4450 0.4500 29,200 -0.02(-4.26%)
Mar 23, 2018 0.4550 0.4750 0.4450 0.4700 117,205 +0.02(+5.62%)
Mar 22, 2018 0.4400 0.4550 0.4200 0.4450 175,600 +0.03(+7.23%)
Mar 21, 2018 0.4200 0.4500 0.4100 0.4150 240,634 -0.01(-1.19%)
Mar 20, 2018 0.4250 0.4300 0.4000 0.4200 50,500 +0.00(+0.00%)
Mar 19, 2018 0.4250 0.4300 0.4200 0.4200 44,500 -0.01(-1.18%)
Mar 16, 2018 0.4400 0.4400 0.4250 0.4250 133,350 +0.00(+0.00%)
Mar 15, 2018 0.4600 0.4600 0.4250 0.4250 291,999 -0.02(-3.41%)
Mar 14, 2018 0.4400 0.4600 0.4250 0.4400 160,041 +0.02(+3.53%)
Mar 13, 2018 0.4200 0.4400 0.4000 0.4250 261,314 +0.04(+11.84%)
Mar 12, 2018 0.3700 0.4000 0.3700 0.3800 165,000 +0.00(+0.00%)
Mar 09, 2018 0.3800 0.3850 0.3650 0.3800 115,500 +0.00(+0.00%)
Mar 08, 2018 0.3800 0.3800 0.3700 0.3800 33,151 +0.01(+1.33%)
Mar 07, 2018 0.3800 0.3800 0.3750 0.3750 16,410 -0.02(-3.85%)
Mar 06, 2018 0.3900 0.4000 0.3900 0.3900 94,821 +0.00(+0.00%)
Mar 05, 2018 0.3900 0.4000 0.3900 0.3900 50,500 +0.01(+2.63%)
Mar 02, 2018 0.3800 0.3900 0.3700 0.3800 39,600 +0.01(+2.70%)
Mar 01, 2018 0.3800 0.3850 0.3700 0.3700 36,953 -0.01(-2.63%)
Feb 28, 2018 0.3850 0.4200 0.3800 0.3800 105,629 -0.01(-2.56%)
Feb 27, 2018 0.3900 0.3900 0.3900 0.3900 12,400 -0.01(-2.50%)
Feb 26, 2018 0.3900 0.4000 0.3900 0.4000 86,598 +0.00(+0.00%)
Feb 23, 2018 0.4000 0.4000 0.3900 0.4000 27,542 +0.00(+0.00%)
Feb 22, 2018 0.4050 0.4050 0.3850 0.4000 66,500 -0.01(-2.44%)
Feb 21, 2018 0.4100 0.4100 0.4050 0.4100 18,045 +0.00(+0.00%)
Feb 20, 2018 0.4150 0.4250 0.4100 0.4100 158,566 -0.01(-2.38%)
Feb 16, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2018 0.4250 0.4300 0.4250 0.4200 162,156 -0.02(-3.45%)
Feb 14, 2018 0.4350 0.4550 0.4350 0.4350 45,200 -0.01(-1.14%)
Feb 13, 2018 0.4500 0.4500 0.4200 0.4400 33,879 +0.02(+4.76%)
Feb 12, 2018 0.4250 0.4250 0.4200 0.4200 16,489 -0.01(-1.18%)
Feb 09, 2018 0.4250 0.4250 0.4150 0.4250 41,658 -0.01(-1.16%)
Feb 08, 2018 0.4300 0.4300 0.4300 0.4300 4,607 +0.00(+0.00%)
Feb 07, 2018 0.4450 0.4450 0.4300 0.4300 417,610 -0.02(-4.44%)
Feb 06, 2018 0.4400 0.4500 0.4250 0.4500 82,000 +0.00(+0.00%)
Feb 05, 2018 0.4500 0.4400 0.4500 18,312 +0.01(+2.27%)
Feb 02, 2018 0.4400 0.4450 0.4300 0.4400 102,232 -0.01(-2.22%)
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.