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, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Dec 30, 2021 0.1000 0.1200 0.1000 0.1200 107,861 +0.01(+14.29%)
Dec 29, 2021 0.1000 0.1100 0.1000 0.1050 177,086 +0.00(+5.00%)
Dec 24, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 23, 2021 0.1000 0.1050 0.1000 0.1000 65,649 +0.00(+0.00%)
Dec 22, 2021 0.1050 0.1050 0.1000 0.1000 168,351 +0.01(+5.26%)
Dec 21, 2021 0.0950 0.1000 0.0900 0.0950 149,988 +0.01(+11.76%)
Dec 20, 2021 0.0900 0.0900 0.0850 0.0850 166,729 +0.00(+0.00%)
Dec 17, 2021 0.1100 0.1200 0.0850 0.0850 598,895 -0.02(-19.05%)
Dec 16, 2021 0.1000 0.1150 0.1000 0.1050 215,741 +0.01(+10.53%)
Dec 15, 2021 0.0950 0.1000 0.0900 0.0950 125,150 +0.01(+5.56%)
Dec 14, 2021 0.0900 0.0900 0.0900 0.0900 203,171 -0.01(-5.26%)
Dec 13, 2021 0.1000 0.1000 0.0950 0.0950 127,024 -0.01(-5.00%)
Dec 10, 2021 0.1000 0.1000 0.1000 0.1000 2,770 +0.00(+0.00%)
Dec 09, 2021 0.1000 0.1000 0.1000 0.1000 18,516 +0.00(+0.00%)
Dec 08, 2021 0.0950 0.1000 0.0950 0.1000 4,100 +0.01(+5.26%)
Dec 07, 2021 0.1000 0.1000 0.0950 0.0950 229,389 -0.01(-5.00%)
Dec 06, 2021 0.0950 0.1000 0.0950 0.1000 66,643 +0.01(+11.11%)
Dec 03, 2021 0.0900 0.0950 0.0900 0.0900 115,921 -0.01(-5.26%)
Dec 02, 2021 0.0950 0.0950 0.0900 0.0950 33,105 +0.00(+0.00%)
Dec 01, 2021 0.0950 0.1000 0.0950 0.0950 38,723 -0.01(-5.00%)
Nov 30, 2021 0.1000 0.1000 0.0950 0.1000 126,657 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.1000 0.1000 64,324 +0.01(+5.26%)
Nov 26, 2021 0.0950 0.1000 0.0950 0.0950 206,281 -0.01(-5.00%)
Nov 25, 2021 0.1100 0.1100 0.1000 0.1000 39,907 -0.00(-4.76%)
Nov 24, 2021 0.1100 0.1100 0.1000 0.1050 64,450 -0.01(-4.55%)
Nov 23, 2021 0.1050 0.1100 0.1000 0.1100 52,702 +0.01(+4.76%)
Nov 22, 2021 0.1100 0.1100 0.0950 0.1050 380,859 -0.01(-4.55%)
Nov 19, 2021 0.1250 0.1250 0.1000 0.1100 672,631 -0.01(-12.00%)
Nov 18, 2021 0.1300 0.1250 0.1250 0.1250 112,646 +0.00(+0.00%)
Nov 17, 2021 0.1350 0.1350 0.1250 0.1250 67,943 +0.00(+0.00%)
Nov 16, 2021 0.1300 0.1300 0.1250 0.1250 137,870 -0.01(-3.85%)
Nov 15, 2021 0.1350 0.1350 0.1250 0.1300 104,035 -0.01(-3.70%)
Nov 12, 2021 0.1450 0.1450 0.1250 0.1350 376,405 -0.01(-6.90%)
Nov 11, 2021 0.1550 0.1550 0.1350 0.1450 171,414 -0.01(-3.33%)
Nov 10, 2021 0.1600 0.1500 158,166 -0.01(-3.23%)
Nov 09, 2021 0.1500 0.1600 0.1500 0.1550 141,228 +0.00(+0.00%)
Nov 08, 2021 0.1600 0.1700 0.1550 0.1550 407,411 +0.00(+0.00%)
Nov 05, 2021 0.1600 0.1600 0.1500 0.1550 97,768 +0.00(+0.00%)
Nov 04, 2021 0.1550 0.1600 0.1550 0.1550 35,924 +0.01(+3.33%)
Nov 03, 2021 0.1600 0.1600 0.1500 0.1500 115,876 -0.01(-3.23%)
Nov 02, 2021 0.1800 0.1800 0.1550 0.1550 243,482 -0.02(-8.82%)
Nov 01, 2021 0.1300 0.1750 0.1250 0.1700 401,033 +0.05(+36.00%)
Oct 29, 2021 0.1300 0.1400 0.1200 0.1250 301,343 -0.01(-7.41%)
Oct 28, 2021 0.1450 0.1450 0.1350 0.1350 161,670 +0.00(+0.00%)
Oct 27, 2021 0.1600 0.1600 0.1350 0.1350 206,893 -0.02(-12.90%)
Oct 26, 2021 0.1550 0.1550 94,048 +0.00(+0.00%)
Oct 25, 2021 0.1500 0.1600 0.1500 0.1550 205,873 -0.01(-3.13%)
Oct 22, 2021 0.1650 0.1650 0.1500 0.1600 96,382 +0.01(+3.23%)
Oct 21, 2021 0.1600 0.1800 0.1550 0.1550 266,397 -0.02(-11.43%)
Oct 20, 2021 0.1800 0.1800 0.1700 0.1750 233,945 -0.01(-2.78%)
Oct 19, 2021 0.1550 0.1800 0.1450 0.1800 559,863 +0.04(+28.57%)
Oct 18, 2021 0.1650 0.1650 0.1350 0.1400 254,562 -0.03(-17.65%)
Oct 15, 2021 0.1800 0.1800 0.1600 0.1700 338,481 -0.00(-2.86%)
Oct 14, 2021 0.1800 0.1800 0.1600 0.1750 165,558 +0.00(+2.94%)
Oct 13, 2021 0.1850 0.1850 0.1600 0.1700 430,840 -0.01(-5.56%)
Oct 12, 2021 0.1700 0.1800 0.1700 0.1800 798,463 +0.02(+16.13%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Oct 07, 2021 0.1250 0.1350 0.1050 0.1250 635,692 +0.00(+0.00%)
Oct 06, 2021 0.1300 0.1300 0.1250 0.1250 255,573 -0.01(-3.85%)
Oct 05, 2021 0.1350 0.1400 0.1250 0.1300 459,010 +0.01(+4.00%)
Oct 04, 2021 0.0950 0.1300 0.0950 0.1250 1,628,159 +0.02(+19.05%)
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.