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, 2018 0.3850 0.4200 0.3800 0.3800 105,629 -0.01(-2.56%)
Feb 27, 2018 0.3900 0.3900 0.3900 0.3900 12,400 -0.01(-2.50%)
Feb 26, 2018 0.3900 0.4000 0.3900 0.4000 86,598 +0.00(+0.00%)
Feb 23, 2018 0.4000 0.4000 0.3900 0.4000 27,542 +0.00(+0.00%)
Feb 22, 2018 0.4050 0.4050 0.3850 0.4000 66,500 -0.01(-2.44%)
Feb 21, 2018 0.4100 0.4100 0.4050 0.4100 18,045 +0.00(+0.00%)
Feb 20, 2018 0.4150 0.4250 0.4100 0.4100 158,566 -0.01(-2.38%)
Feb 16, 2018 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Feb 15, 2018 0.4250 0.4300 0.4250 0.4200 162,156 -0.02(-3.45%)
Feb 14, 2018 0.4350 0.4550 0.4350 0.4350 45,200 -0.01(-1.14%)
Feb 13, 2018 0.4500 0.4500 0.4200 0.4400 33,879 +0.02(+4.76%)
Feb 12, 2018 0.4250 0.4250 0.4200 0.4200 16,489 -0.01(-1.18%)
Feb 09, 2018 0.4250 0.4250 0.4150 0.4250 41,658 -0.01(-1.16%)
Feb 08, 2018 0.4300 0.4300 0.4300 0.4300 4,607 +0.00(+0.00%)
Feb 07, 2018 0.4450 0.4450 0.4300 0.4300 417,610 -0.02(-4.44%)
Feb 06, 2018 0.4400 0.4500 0.4250 0.4500 82,000 +0.00(+0.00%)
Feb 05, 2018 0.4500 0.4400 0.4500 18,312 +0.01(+2.27%)
Feb 02, 2018 0.4400 0.4450 0.4300 0.4400 102,232 -0.01(-2.22%)
Feb 01, 2018 0.4750 0.4750 0.4300 0.4500 136,415 +0.00(+0.00%)
Jan 31, 2018 0.4700 0.4700 0.4450 0.4500 102,763 -0.02(-4.26%)
Jan 30, 2018 0.4900 0.4900 0.4700 0.4700 295,250 -0.02(-4.08%)
Jan 29, 2018 0.4850 0.5100 0.4700 0.4900 148,535 -0.01(-2.00%)
Jan 26, 2018 0.5100 0.5100 0.4850 0.5000 533,200 +0.01(+1.01%)
Jan 25, 2018 0.4700 0.4950 0.4600 0.4950 125,822 +0.02(+3.13%)
Jan 24, 2018 0.4900 0.4900 0.4800 0.4800 71,800 +0.00(+0.00%)
Jan 23, 2018 0.4800 0.4900 0.4550 0.4800 107,245 +0.01(+1.05%)
Jan 22, 2018 0.4700 0.4800 0.4650 0.4750 20,093 -0.01(-2.06%)
Jan 19, 2018 0.4650 0.4950 0.4650 0.4850 45,621 +0.01(+1.04%)
Jan 18, 2018 0.5000 0.5000 0.4800 0.4800 53,900 +0.00(+0.00%)
Jan 17, 2018 0.4650 0.4900 0.4650 0.4800 23,200 -0.01(-2.04%)
Jan 16, 2018 0.5100 0.5100 0.4600 0.4900 107,402 +0.01(+2.08%)
Jan 15, 2018 0.5100 0.5100 0.4800 0.4800 28,098 -0.02(-3.03%)
Jan 12, 2018 0.5100 0.5200 0.4900 0.4950 83,541 -0.02(-2.94%)
Jan 11, 2018 0.4650 0.5100 0.4650 0.5100 189,905 +0.06(+13.33%)
Jan 10, 2018 0.4700 0.4700 0.4500 0.4500 19,700 -0.02(-4.26%)
Jan 09, 2018 0.4600 0.4700 0.4550 0.4700 90,667 +0.01(+2.17%)
Jan 08, 2018 0.4400 0.4600 0.4400 0.4600 58,940 +0.03(+6.98%)
Jan 05, 2018 0.4450 0.4450 0.4200 0.4300 214,800 -0.02(-4.44%)
Jan 04, 2018 0.4350 0.4550 0.4350 0.4500 30,189 +0.01(+1.12%)
Jan 03, 2018 0.4550 0.4550 0.4350 0.4450 98,985 -0.01(-2.20%)
Jan 02, 2018 0.4750 0.4750 0.4500 0.4550 93,000 -0.01(-1.09%)
Dec 29, 2017 0.4600 0.4600 0.4600 0 +0.02(+3.37%)
Dec 28, 2017 0.4300 0.4450 0.4250 0.4450 44,241 +0.02(+4.71%)
Dec 27, 2017 0.4400 0.4500 0.4250 0.4250 154,753 -0.01(-1.16%)
Dec 22, 2017 0.4400 0.4450 0.4300 0.4300 30,582 -0.01(-2.27%)
Dec 21, 2017 0.4500 0.4700 0.4350 0.4400 63,823 -0.01(-2.22%)
Dec 20, 2017 0.4350 0.4500 0.4350 0.4500 91,205 +0.00(+0.00%)
Dec 19, 2017 0.4400 0.4500 0.4250 0.4500 86,822 +0.02(+3.45%)
Dec 18, 2017 0.4300 0.4500 0.4300 0.4350 98,895 +0.00(+0.00%)
Dec 15, 2017 0.4350 0.4400 0.4300 0.4350 45,524 -0.02(-3.33%)
Dec 14, 2017 0.4300 0.4650 0.4300 0.4500 90,243 +0.02(+3.45%)
Dec 13, 2017 0.4250 0.4450 0.4250 0.4350 67,047 +0.01(+2.35%)
Dec 12, 2017 0.4500 0.4500 0.4250 0.4250 123,258 -0.03(-5.56%)
Dec 11, 2017 0.4400 0.4600 0.4300 0.4500 51,430 -0.01(-1.10%)
Dec 08, 2017 0.4350 0.4550 0.4300 0.4550 31,351 +0.01(+1.11%)
Dec 07, 2017 0.4500 0.4500 0.4250 0.4500 8,500 +0.03(+7.14%)
Dec 06, 2017 0.4250 0.4400 0.4200 0.4200 50,633 -0.01(-1.18%)
Dec 05, 2017 0.4350 0.4500 0.4250 0.4250 44,199 -0.02(-4.49%)
Dec 04, 2017 0.4500 0.4500 0.4300 0.4450 35,871 +0.01(+1.14%)
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.