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 UNCHANGED
Streaming Delayed Price Updated: 11:11 AM EDT, May 24, 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 (%)
Dec 31, 2018 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Dec 28, 2018 0.1700 0.2100 0.1700 0.2100 184,458 +0.04(+23.53%)
Dec 27, 2018 0.1900 0.1900 0.1700 0.1700 137,637 +0.00(+0.00%)
Dec 24, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 21, 2018 0.1800 0.1900 0.1700 0.1700 146,540 -0.01(-5.56%)
Dec 20, 2018 0.2000 0.2000 0.1800 0.1800 101,970 -0.02(-10.00%)
Dec 19, 2018 0.1900 0.2000 0.1900 0.2000 90,935 +0.01(+5.26%)
Dec 18, 2018 0.2100 0.2100 0.1900 0.1900 248,900 -0.01(-5.00%)
Dec 17, 2018 0.2000 0.2100 0.2000 0.2000 90,598 +0.00(+0.00%)
Dec 14, 2018 0.2100 0.2400 0.2000 0.2000 171,690 -0.01(-4.76%)
Dec 13, 2018 0.2300 0.2400 0.2100 0.2100 276,080 -0.02(-8.70%)
Dec 12, 2018 0.2200 0.2500 0.2200 0.2300 238,608 +0.02(+9.52%)
Dec 11, 2018 0.2000 0.2200 0.1900 0.2100 743,782 +0.01(+5.00%)
Dec 10, 2018 0.2400 0.2400 0.2000 0.2000 394,164 -0.04(-16.67%)
Dec 07, 2018 0.2600 0.2600 0.2300 0.2400 173,418 +0.00(+0.00%)
Dec 06, 2018 0.2600 0.2600 0.2300 0.2400 302,100 -0.01(-4.00%)
Dec 05, 2018 0.2500 0.2600 0.2500 0.2500 124,657 -0.01(-3.85%)
Dec 04, 2018 0.2800 0.2800 0.2500 0.2600 170,067 -0.02(-7.14%)
Dec 03, 2018 0.2600 0.2900 0.2600 0.2800 135,862 +0.03(+12.00%)
Nov 30, 2018 0.2800 0.2900 0.2400 0.2500 526,008 -0.04(-13.79%)
Nov 29, 2018 0.3000 0.3000 0.2700 0.2900 323,803 -0.01(-3.33%)
Nov 28, 2018 0.3000 0.3000 0.2700 0.3000 132,601 +0.00(+0.00%)
Nov 27, 2018 0.3000 0.3000 0.2900 0.3000 63,640 +0.00(+0.00%)
Nov 26, 2018 0.3100 0.3100 0.2900 0.3000 62,000 -0.01(-3.23%)
Nov 23, 2018 0.3100 0.3200 0.3000 0.3100 104,800 +0.00(+0.00%)
Nov 22, 2018 0.2600 0.3100 0.2600 0.3100 138,552 +0.03(+10.71%)
Nov 21, 2018 0.2800 0.2800 0.2600 0.2800 49,650 +0.00(+0.00%)
Nov 20, 2018 0.2900 0.2900 0.2800 0.2800 46,000 +0.00(+0.00%)
Nov 19, 2018 0.2900 0.3000 0.2800 0.2800 47,316 +0.00(+0.00%)
Nov 16, 2018 0.2900 0.3200 0.2800 0.2800 48,950 +0.00(+0.00%)
Nov 15, 2018 0.2900 0.2900 0.2800 0.2800 115,766 -0.01(-3.45%)
Nov 14, 2018 0.2900 0.2900 0.2500 0.2900 143,250 -0.01(-3.33%)
Nov 13, 2018 0.3200 0.3200 0.3000 0.3000 74,254 -0.02(-6.25%)
Nov 12, 2018 0.2900 0.3300 0.2900 0.3200 48,500 +0.03(+10.34%)
Nov 09, 2018 0.3300 0.3300 0.2900 0.2900 107,264 -0.04(-12.12%)
Nov 08, 2018 0.3200 0.3400 0.3100 0.3300 128,876 +0.04(+13.79%)
Nov 07, 2018 0.3100 0.3200 0.2900 0.2900 10,700 -0.03(-9.38%)
Nov 06, 2018 0.3000 0.3200 0.3000 0.3200 25,500 +0.01(+3.23%)
Nov 05, 2018 0.3100 0.3200 0.3000 0.3100 21,355 +0.01(+3.33%)
Nov 02, 2018 0.3300 0.3300 0.3000 0.3000 128,100 -0.03(-9.09%)
Nov 01, 2018 0.3100 0.3400 0.3100 0.3300 64,303 +0.01(+3.13%)
Oct 31, 2018 0.3200 0.3200 0.3100 0.3200 58,525 +0.00(+0.00%)
Oct 30, 2018 0.3300 0.3300 0.3200 0.3200 36,522 +0.00(+0.00%)
Oct 29, 2018 0.3300 0.3400 0.3200 0.3200 34,300 -0.02(-5.88%)
Oct 26, 2018 0.3500 0.3500 0.3300 0.3400 52,045 +0.01(+3.03%)
Oct 25, 2018 0.3300 0.3400 0.3300 0.3300 58,113 -0.01(-2.94%)
Oct 24, 2018 0.3500 0.3500 0.3300 0.3400 86,450 -0.01(-2.86%)
Oct 23, 2018 0.3500 0.3500 0.3400 0.3500 81,116 +0.00(+0.00%)
Oct 22, 2018 0.3400 0.3500 0.3400 0.3500 30,925 +0.00(+0.00%)
Oct 19, 2018 0.3500 0.3500 0.3500 0.3500 97,800 +0.01(+2.94%)
Oct 18, 2018 0.3400 0.3500 0.3300 0.3400 104,790 +0.00(+0.00%)
Oct 17, 2018 0.3600 0.3600 0.3400 0.3400 72,000 -0.02(-5.56%)
Oct 16, 2018 0.3500 0.3700 0.3500 0.3600 86,347 +0.01(+2.86%)
Oct 15, 2018 0.3500 0.3500 0.3500 0.3500 57,500 +0.00(+0.00%)
Oct 12, 2018 0.3500 0.3600 0.3500 0.3500 61,650 -0.01(-2.78%)
Oct 11, 2018 0.3700 0.3700 0.3600 0.3600 11,900 +0.00(+0.00%)
Oct 10, 2018 0.3800 0.3800 0.3300 0.3600 96,650 -0.02(-5.26%)
Oct 09, 2018 0.3900 0.3900 0.3800 0.3800 1,500 +0.00(+0.00%)
Oct 05, 2018 0.3800 0.3800 0.3800 0 -0.01(-2.56%)
Oct 04, 2018 0.3900 0.3900 0.3900 0.3900 9,195 -0.01(-2.50%)
Oct 03, 2018 0.3800 0.4000 0.3800 0.4000 89,600 +0.02(+5.26%)
Oct 02, 2018 0.3900 0.3900 0.3800 0.3800 29,025 -0.01(-2.56%)
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.