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 (%)
Dec 29, 2023 0.0700 0 +0.01(+7.69%)
Dec 28, 2023 0.0600 0.0650 0.0600 0.0650 58,393 +0.00(+0.00%)
Dec 27, 2023 0.0650 0.0650 0.0650 0.0650 164,462 +0.00(+0.00%)
Dec 22, 2023 0.0650 0 +0.01(+8.33%)
Dec 21, 2023 0.0600 0.0600 0.0600 0.0600 93,060 +0.00(+0.00%)
Dec 20, 2023 0.0600 0.0600 0.0600 0.0600 17,968 +0.00(+0.00%)
Dec 19, 2023 0.0650 0.0650 0.0600 0.0600 96,262 -0.01(-7.69%)
Dec 18, 2023 0.0650 0.0650 0.0600 0.0650 17,000 +0.00(+0.00%)
Dec 15, 2023 0.0650 0.0650 0.0600 0.0650 131,170 +0.00(+0.00%)
Dec 14, 2023 0.0600 0.0650 0.0600 0.0650 185,577 +0.00(+0.00%)
Dec 13, 2023 0.0600 0.0650 0.0600 0.0650 39,010 +0.01(+8.33%)
Dec 12, 2023 0.0600 0.0600 0.0600 0.0600 111,598 +0.00(+0.00%)
Dec 11, 2023 0.0650 0.0650 0.0600 0.0600 80,619 +0.00(+0.00%)
Dec 08, 2023 0.0600 0.0600 0.0600 0.0600 164,001 +0.00(+0.00%)
Dec 07, 2023 0.0650 0.0650 0.0600 0.0600 117,914 -0.01(-7.69%)
Dec 06, 2023 0.0650 0.0650 0.0600 0.0650 312,705 -0.01(-7.14%)
Dec 05, 2023 0.0700 0.0700 0.0700 0.0700 174,002 +0.00(+0.00%)
Dec 04, 2023 0.0700 0.0700 0.0650 0.0700 72,920 +0.00(+0.00%)
Dec 01, 2023 0.0700 0.0700 0.0650 0.0700 394,604 +0.00(+0.00%)
Nov 30, 2023 0.0750 0.0750 0.0700 0.0700 321,244 -0.00(-6.67%)
Nov 29, 2023 0.0750 0.0850 0.0750 0.0750 168,000 +0.00(+0.00%)
Nov 28, 2023 0.0800 0.0800 0.0750 0.0750 39,700 -0.01(-6.25%)
Nov 27, 2023 0.0800 0.0900 0.0800 0.0800 127,584 -0.01(-5.88%)
Nov 24, 2023 0.0850 0.0900 0.0850 0.0850 44,000 +0.00(+0.00%)
Nov 22, 2023 0.0850 0 +0.00(+0.00%)
Nov 21, 2023 0.0850 0.0850 0.0850 0.0850 41,280 +0.01(+6.25%)
Nov 20, 2023 0.0750 0.0800 0.0750 0.0800 69,305 +0.01(+6.67%)
Nov 17, 2023 0.0800 0.0800 0.0750 0.0750 144,205 -0.01(-6.25%)
Nov 16, 2023 0.0850 0.0900 0.0800 0.0800 808,518 -0.01(-5.88%)
Nov 15, 2023 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Nov 14, 2023 0.0850 0.0900 0.0850 0.0900 111,125 +0.00(+0.00%)
Nov 13, 2023 0.0900 0.0900 0.0850 0.0900 180,304 +0.00(+0.00%)
Nov 10, 2023 0.0900 0.0950 0.0900 0.0900 29,565 -0.01(-5.26%)
Nov 09, 2023 0.1000 0.1000 0.0950 0.0950 325,000 +0.00(+0.00%)
Nov 08, 2023 0.1000 0.1000 0.0850 0.0950 492,965 +0.00(+0.00%)
Nov 07, 2023 0.0950 0.0950 0.0900 0.0950 61,416 +0.00(+0.00%)
Nov 06, 2023 0.1000 0.1000 0.0950 0.0950 9,157 +0.00(+0.00%)
Nov 03, 2023 0.0950 0.0950 0.0950 0.0950 19,000 -0.01(-5.00%)
Nov 02, 2023 0.1000 0.1000 0.0950 0.1000 202,640 +0.00(+0.00%)
Nov 01, 2023 0.0950 0.1000 0.0950 0.1000 152,400 +0.01(+5.26%)
Oct 31, 2023 0.0900 0.1000 0.0900 0.0950 309,350 -0.01(-5.00%)
Oct 30, 2023 0.0950 0.1000 0.0900 0.1000 156,980 +0.01(+5.26%)
Oct 27, 2023 0.1000 0.1000 0.0900 0.0950 154,607 +0.00(+0.00%)
Oct 26, 2023 0.0950 0.1000 0.0950 0.0950 188,836 -0.01(-5.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 5,100 +0.01(+5.26%)
Oct 24, 2023 0.1000 0.1000 0.0950 0.0950 23,000 -0.01(-5.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 24,904 -0.00(-4.76%)
Oct 20, 2023 0.1050 0.1050 0.1000 0.1050 247,360 +0.00(+5.00%)
Oct 19, 2023 0.0950 0.1000 0.0950 0.1000 225,500 +0.01(+5.26%)
Oct 18, 2023 0.1000 0.1000 0.0950 0.0950 95,000 +0.00(+0.00%)
Oct 17, 2023 0.1000 0.1000 0.0950 0.0950 429,097 -0.01(-5.00%)
Oct 16, 2023 0.1050 0.1050 0.1000 0.1000 21,465 -0.00(-4.76%)
Oct 13, 2023 0.1100 0.1100 0.1000 0.1050 660,574 +0.00(+0.00%)
Oct 12, 2023 0.1000 0.1050 0.1000 0.1050 30,219 +0.00(+0.00%)
Oct 11, 2023 0.1050 0.1050 0.1000 0.1050 96,139 -0.01(-4.55%)
Oct 10, 2023 0.1100 0.1100 0.1000 0.1100 163,219 +0.01(+10.00%)
Oct 06, 2023 0.1000 0 +0.01(+5.26%)
Oct 05, 2023 0.0950 0.1050 0.0900 0.0950 505,326 +0.00(+0.00%)
Oct 04, 2023 0.1000 0.1000 0.0950 0.0950 165,634 -0.01(-5.00%)
Oct 03, 2023 0.1050 0.1050 0.1000 0.1000 1,040,584 +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.