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 (%)
Feb 28, 2017 0.6900 0.7000 0.6800 0.7000 109,682 -0.01(-1.41%)
Feb 27, 2017 0.7000 0.7100 0.6900 0.7100 47,047 +0.02(+2.90%)
Feb 24, 2017 0.7100 0.7100 0.6900 0.6900 90,164 -0.02(-2.82%)
Feb 23, 2017 0.7100 0.7100 0.7100 0.7100 36,567 +0.01(+1.43%)
Feb 22, 2017 0.7000 0.7100 0.7000 0.7000 144,853 +0.01(+1.45%)
Feb 21, 2017 0.7000 0.7200 0.6800 0.6900 198,220 -0.01(-1.43%)
Feb 17, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 16, 2017 0.6900 0.7200 0.6900 0.7000 187,078 +0.01(+1.45%)
Feb 15, 2017 0.7300 0.7300 0.6700 0.6900 185,594 -0.02(-2.82%)
Feb 14, 2017 0.7200 0.7200 0.7000 0.7100 136,865 -0.01(-1.39%)
Feb 13, 2017 0.7300 0.7400 0.7200 0.7200 57,618 +0.00(+0.00%)
Feb 10, 2017 0.7400 0.7400 0.7000 0.7200 109,356 +0.00(+0.00%)
Feb 09, 2017 0.7300 0.7300 0.7100 0.7200 31,600 +0.01(+1.41%)
Feb 08, 2017 0.7200 0.7400 0.7000 0.7100 58,849 -0.01(-1.39%)
Feb 07, 2017 0.7400 0.7600 0.7200 0.7200 63,200 -0.02(-2.70%)
Feb 06, 2017 0.7400 0.7500 0.7400 0.7400 48,555 +0.00(+0.00%)
Feb 03, 2017 0.7700 0.7800 0.7400 0.7400 88,314 -0.03(-3.90%)
Feb 02, 2017 0.7700 0.7700 0.7700 0.7700 28,479 -0.01(-1.28%)
Feb 01, 2017 0.7800 0.7800 0.7600 0.7800 17,878 +0.00(+0.00%)
Jan 31, 2017 0.7700 0.8000 0.7500 0.7800 57,837 +0.03(+4.00%)
Jan 30, 2017 0.7900 0.7900 0.7200 0.7500 52,654 -0.05(-6.25%)
Jan 27, 2017 0.7600 0.8000 0.7600 0.8000 57,598 +0.05(+6.67%)
Jan 26, 2017 0.7400 0.7800 0.7300 0.7500 480,681 +0.03(+4.17%)
Jan 25, 2017 0.7400 0.7400 0.7200 0.7200 157,500 -0.02(-2.70%)
Jan 24, 2017 0.7000 0.7400 0.7000 0.7400 155,057 +0.03(+4.23%)
Jan 23, 2017 0.7200 0.7200 0.7100 0.7100 17,116 -0.02(-2.74%)
Jan 20, 2017 0.7200 0.7400 0.7200 0.7300 32,826 +0.03(+4.29%)
Jan 19, 2017 0.7100 0.7100 0.7000 0.7000 79,457 +0.00(+0.00%)
Jan 18, 2017 0.7300 0.7300 0.7000 0.7000 32,952 +0.00(+0.00%)
Jan 17, 2017 0.7100 0.7100 0.7000 0.7000 3,328 +0.00(+0.00%)
Jan 16, 2017 0.7100 0.7100 0.7000 0.7000 40,503 +0.00(+0.00%)
Jan 13, 2017 0.7300 0.7300 0.7000 0.7000 16,780 -0.01(-1.41%)
Jan 12, 2017 0.7400 0.7400 0.7100 0.7100 51,769 +0.00(+0.00%)
Jan 11, 2017 0.7100 0.7100 0.7000 0.7100 149,737 -0.04(-5.33%)
Jan 10, 2017 0.7500 0.7500 0.7100 0.7500 131,500 +0.02(+2.74%)
Jan 09, 2017 0.7600 0.7600 0.7100 0.7300 85,797 -0.03(-3.95%)
Jan 06, 2017 0.7300 0.7800 0.7300 0.7600 27,962 +0.03(+4.11%)
Jan 05, 2017 0.7400 0.7600 0.7300 0.7300 61,899 -0.01(-1.35%)
Jan 04, 2017 0.7500 0.7600 0.7400 0.7400 84,480 -0.01(-1.33%)
Jan 03, 2017 0.7500 0.7800 0.7400 0.7500 265,994 +0.02(+2.74%)
Dec 30, 2016 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Dec 29, 2016 0.7300 0.7500 0.7300 0.7500 11,324 +0.02(+2.74%)
Dec 28, 2016 0.7500 0.7600 0.7300 0.7300 63,041 -0.02(-2.67%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 22, 2016 0.7500 0.7600 0.7300 0.7500 43,442 +0.02(+2.74%)
Dec 21, 2016 0.7500 0.7500 0.7300 0.7300 65,416 -0.02(-2.67%)
Dec 20, 2016 0.7700 0.7900 0.7400 0.7500 223,777 -0.02(-2.60%)
Dec 19, 2016 0.7800 0.7800 0.7700 0.7700 17,641 -0.01(-1.28%)
Dec 16, 2016 0.7700 0.8000 0.7400 0.7800 276,265 +0.01(+1.30%)
Dec 15, 2016 0.8000 0.8000 0.7600 0.7700 8,250 -0.03(-3.75%)
Dec 14, 2016 0.8000 0.8000 0.7800 0.8000 57,345 +0.00(+0.00%)
Dec 13, 2016 0.7900 0.8300 0.7900 0.8000 103,570 -0.05(-5.88%)
Dec 12, 2016 0.8000 0.8500 0.7600 0.8500 540,792 +0.10(+13.33%)
Dec 09, 2016 0.7500 0.7500 0.7200 0.7500 12,393 -0.03(-3.85%)
Dec 08, 2016 0.7000 0.7800 0.7000 0.7800 10,511 +0.10(+14.71%)
Dec 07, 2016 0.7500 0.7500 0.6800 0.6800 81,188 -0.09(-11.69%)
Dec 06, 2016 0.7700 0.7800 0.7700 0.7700 31,167 -0.01(-1.28%)
Dec 05, 2016 0.8300 0.8300 0.7700 0.7800 79,804 +0.01(+1.30%)
Dec 02, 2016 0.7700 0.7900 0.7700 0.7700 28,356 +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.