Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Provident Resources Inc (TSX: PPR )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 (%)
Oct 31, 2017 0.5000 0.5000 0.4550 0.4650 37,600 -0.02(-5.10%)
Oct 30, 2017 0.4450 0.4950 0.4450 0.4900 69,828 +0.03(+6.52%)
Oct 27, 2017 0.4650 0.4800 0.4200 0.4600 164,041 -0.02(-4.17%)
Oct 26, 2017 0.4600 0.4900 0.4600 0.4800 17,500 +0.01(+2.13%)
Oct 25, 2017 0.4250 0.4800 0.4200 0.4700 84,081 +0.04(+9.30%)
Oct 24, 2017 0.4500 0.4600 0.4250 0.4300 74,340 -0.01(-2.27%)
Oct 23, 2017 0.4500 0.4600 0.4300 0.4400 174,443 -0.01(-2.22%)
Oct 20, 2017 0.5000 0.5000 0.4450 0.4500 100,784 -0.04(-8.16%)
Oct 19, 2017 0.5200 0.5200 0.4900 0.4900 111,846 -0.04(-7.55%)
Oct 18, 2017 0.5500 0.5700 0.5300 0.5300 92,950 -0.02(-3.64%)
Oct 17, 2017 0.5400 0.5800 0.5400 0.5500 247,468 +0.00(+0.00%)
Oct 16, 2017 0.5400 0.5700 0.5300 0.5500 189,826 +0.02(+3.77%)
Oct 13, 2017 0.5000 0.5600 0.4950 0.5300 171,820 +0.03(+6.00%)
Oct 12, 2017 0.4900 0.5100 0.4800 0.5000 167,346 +0.02(+4.17%)
Oct 11, 2017 0.4900 0.5000 0.4500 0.4800 206,833 -0.02(-4.00%)
Oct 10, 2017 0.5100 0.5100 0.4800 0.5000 126,200 +0.00(+0.00%)
Oct 06, 2017 0.5000 0.5100 0.4600 0.5000 304,980 +0.02(+3.09%)
Oct 05, 2017 0.4600 0.5000 0.4600 0.4850 187,599 +0.03(+7.78%)
Oct 04, 2017 0.4400 0.4500 0.4400 0.4500 20,474 +0.00(+0.00%)
Oct 03, 2017 0.4500 0.4650 0.4500 0.4500 90,070 +0.02(+4.65%)
Oct 02, 2017 0.4450 0.4600 0.4200 0.4300 153,850 +0.01(+1.18%)
Sep 29, 2017 0.4200 0.4450 0.4100 0.4250 122,238 +0.01(+2.41%)
Sep 28, 2017 0.4100 0.4200 0.4100 0.4150 34,500 +0.03(+7.79%)
Sep 27, 2017 0.4150 0.4150 0.3800 0.3850 105,418 -0.02(-6.10%)
Sep 26, 2017 0.4000 0.4150 0.3900 0.4100 220,641 +0.02(+5.13%)
Sep 25, 2017 0.3800 0.4000 0.3800 0.3900 185,500 +0.02(+4.00%)
Sep 22, 2017 0.3950 0.3950 0.3750 0.3750 52,000 -0.01(-1.32%)
Sep 21, 2017 0.3900 0.3950 0.3750 0.3800 531,000 -0.02(-5.00%)
Sep 20, 2017 0.3700 0.4000 0.3700 0.4000 29,966 +0.03(+8.11%)
Sep 19, 2017 0.3700 0.3800 0.3650 0.3700 33,342 +0.00(+0.00%)
Sep 18, 2017 0.3700 0.3700 0.3650 0.3700 44,978 +0.00(+0.00%)
Sep 15, 2017 0.3750 0.3750 0.3650 0.3700 131,500 -0.02(-5.13%)
Sep 14, 2017 0.3850 0.3900 0.3750 0.3900 35,921 +0.01(+1.30%)
Sep 13, 2017 0.3550 0.3850 0.3500 0.3850 88,910 +0.04(+10.00%)
Sep 12, 2017 0.3700 0.3700 0.3500 0.3500 128,678 -0.02(-5.41%)
Sep 11, 2017 0.3700 0.4000 0.3500 0.3700 207,722 -0.01(-2.63%)
Sep 08, 2017 0.4100 0.4100 0.3700 0.3800 455,338 -0.02(-5.00%)
Sep 07, 2017 0.4000 0.4100 0.3900 0.4000 163,469 +0.00(+0.00%)
Sep 06, 2017 0.4100 0.4100 0.3950 0.4000 73,213 +0.00(+0.00%)
Sep 05, 2017 0.4100 0.4200 0.4000 0.4000 105,489 -0.01(-1.23%)
Sep 01, 2017 0.4100 0.4100 0.4050 0.4050 24,658 -0.00(-1.22%)
Aug 31, 2017 0.4250 0.4250 0.4050 0.4100 77,722 +0.00(+0.00%)
Aug 30, 2017 0.4050 0.4100 0.4050 0.4100 194,989 +0.00(+0.00%)
Aug 29, 2017 0.4200 0.4200 0.4100 0.4100 63,809 -0.03(-6.82%)
Aug 28, 2017 0.4500 0.4500 0.4200 0.4400 15,347 +0.01(+2.33%)
Aug 25, 2017 0.4400 0.4550 0.4250 0.4300 18,311 +0.00(+0.00%)
Aug 24, 2017 0.4300 0.4500 0.4300 0.4300 101,748 +0.01(+2.38%)
Aug 23, 2017 0.4150 0.4200 0.4100 0.4200 33,000 +0.01(+1.20%)
Aug 22, 2017 0.4150 0.4150 0.4150 0.4150 2,013 -0.02(-3.49%)
Aug 21, 2017 0.4350 0.4350 0.4300 0.4300 5,500 +0.02(+3.61%)
Aug 18, 2017 0.4300 0.4300 0.4150 0.4150 43,872 -0.02(-3.49%)
Aug 17, 2017 0.4300 0.4300 0.4200 0.4300 37,500 +0.01(+2.38%)
Aug 16, 2017 0.4400 0.4500 0.4200 0.4200 54,591 -0.03(-6.67%)
Aug 15, 2017 0.4500 0.4500 0.4500 0.4500 6,500 +0.03(+7.14%)
Aug 14, 2017 0.4700 0.4700 0.4200 0.4200 71,959 -0.02(-3.45%)
Aug 11, 2017 0.4500 0.4500 0.4350 0.4350 15,200 -0.01(-1.14%)
Aug 10, 2017 0.4600 0.4600 0.4350 0.4400 58,676 -0.02(-4.35%)
Aug 09, 2017 0.4850 0.4850 0.4600 0.4600 6,060 +0.00(+0.00%)
Aug 08, 2017 0.4750 0.4750 0.4500 0.4600 112,498 -0.03(-7.07%)
Aug 04, 2017 0.4650 0.4950 0.4550 0.4950 18,205 +0.03(+6.45%)
Aug 03, 2017 0.4850 0.4850 0.4550 0.4650 179,013 -0.02(-4.12%)
Aug 02, 2017 0.4850 0.4850 0.4850 0.4850 1,502 +0.00(+0.00%)
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.