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

Prairie Provident Resources Inc (TSX: PPR )

0.0550 -0.0050 (-8.33%)
Streaming Delayed Price Updated: 3:31 PM EDT, May 22, 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 (%)
Nov 30, 2016 0.7600 0.7700 0.7200 0.7500 38,929 +0.00(+0.00%)
Nov 29, 2016 0.7100 0.7700 0.7000 0.7500 13,000 +0.03(+4.17%)
Nov 28, 2016 0.6700 0.7800 0.6700 0.7200 50,759 +0.02(+2.86%)
Nov 25, 2016 0.7300 0.7300 0.6800 0.7000 82,014 -0.05(-6.67%)
Nov 24, 2016 0.7600 0.7600 0.7300 0.7500 24,658 -0.02(-2.60%)
Nov 23, 2016 0.7600 0.7700 0.7600 0.7700 4,710 -0.01(-1.28%)
Nov 22, 2016 0.7800 0.7900 0.7800 0.7800 8,483 -0.02(-2.50%)
Nov 21, 2016 0.8000 0.8000 0.8000 0.8000 5,153 +0.02(+2.56%)
Nov 18, 2016 0.8500 0.8500 0.7800 0.7800 31,500 -0.06(-7.14%)
Nov 17, 2016 0.7600 0.8700 0.7600 0.8400 44,494 +0.05(+6.33%)
Nov 16, 2016 0.8300 0.8300 0.7600 0.7900 67,542 -0.04(-4.82%)
Nov 15, 2016 0.8500 0.8500 0.8300 0.8300 14,320 -0.02(-2.35%)
Nov 14, 2016 0.8700 0.8700 0.8500 0.8500 17,800 -0.01(-1.16%)
Nov 11, 2016 0.8800 0.9200 0.8600 0.8600 32,485 -0.04(-4.44%)
Nov 10, 2016 0.9300 0.9400 0.9000 0.9000 69,928 +0.04(+4.65%)
Nov 09, 2016 0.7500 0.9400 0.7500 0.8600 107,850 +0.04(+4.88%)
Nov 08, 2016 0.7500 0.8400 0.7400 0.8200 61,801 +0.08(+10.81%)
Nov 07, 2016 0.7300 0.7400 0.6900 0.7400 77,089 +0.00(+0.00%)
Nov 04, 2016 0.6800 0.7400 0.6700 0.7400 22,475 +0.03(+4.23%)
Nov 03, 2016 0.7600 0.7600 0.7100 0.7100 122,649 -0.05(-6.58%)
Nov 02, 2016 0.8200 0.8200 0.7500 0.7600 33,016 -0.07(-8.43%)
Nov 01, 2016 0.8300 0.8300 0.8300 0.8300 18,500 -0.02(-2.35%)
Oct 31, 2016 0.8500 0.8500 0.8500 0.8500 38,603 +0.01(+1.19%)
Oct 28, 2016 0.8500 0.8500 0.8400 0.8400 13,500 +0.00(+0.00%)
Oct 27, 2016 0.9200 0.9200 0.8400 0.8400 89,205 -0.08(-8.70%)
Oct 26, 2016 0.8600 0.9400 0.8600 0.9200 54,918 +0.06(+6.98%)
Oct 25, 2016 0.9000 0.9000 0.8500 0.8600 72,594 +0.01(+1.18%)
Oct 24, 2016 0.8500 0.9000 0.8400 0.8500 113,653 -0.04(-4.49%)
Oct 21, 2016 0.9000 0.9800 0.8900 0.8900 111,588 +0.04(+4.71%)
Oct 20, 2016 0.8500 0.8500 0.8500 0.8500 1,233 +0.00(+0.00%)
Oct 19, 2016 0.8900 0.8900 0.8400 0.8500 216,051 -0.01(-1.16%)
Oct 18, 2016 0.8600 0.8600 0.8600 0.8600 6,582 -0.01(-1.15%)
Oct 17, 2016 0.8700 0.8700 0.8700 0.8700 1,511 -0.02(-2.25%)
Oct 14, 2016 0.8800 0.9000 0.8800 0.8900 16,795 +0.02(+2.30%)
Oct 13, 2016 0.8900 0.9000 0.8400 0.8700 35,295 +0.00(+0.00%)
Oct 12, 2016 0.9000 0.9000 0.8700 0.8700 24,001 +0.03(+3.57%)
Oct 11, 2016 0.9200 0.9200 0.8400 0.8400 52,093 -0.10(-10.64%)
Oct 07, 2016 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Oct 06, 2016 0.9400 0.9400 0.9200 0.9200 23,100 +0.03(+3.37%)
Oct 05, 2016 0.8900 0.9800 0.8900 0.8900 74,726 -0.01(-1.11%)
Oct 04, 2016 0.9000 0.9000 0.8600 0.9000 32,844 +0.02(+2.27%)
Oct 03, 2016 0.9000 0.9000 0.8700 0.8800 28,263 +0.00(+0.00%)
Sep 30, 2016 0.8800 0.8800 0.8800 0.8800 100,456 +0.00(+0.00%)
Sep 29, 2016 0.8400 0.8900 0.8400 0.8800 44,648 +0.03(+3.53%)
Sep 28, 2016 0.8700 0.8700 0.8400 0.8500 35,974 +0.03(+3.66%)
Sep 27, 2016 0.8500 0.8900 0.8200 0.8200 99,787 +0.00(+0.00%)
Sep 26, 2016 0.9200 0.9500 0.8200 0.8200 56,482 -0.13(-13.68%)
Sep 23, 2016 1.000 1.000 0.8800 0.9500 233,079 -0.05(-5.00%)
Sep 22, 2016 1.110 1.110 1.000 1.000 32,241 -0.14(-12.28%)
Sep 21, 2016 1.150 1.250 1.120 1.140 7,409 -0.06(-5.00%)
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.