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, 2019 0.2600 0.2700 0.2300 0.2300 287,788 -0.02(-8.00%)
Feb 27, 2019 0.2200 0.2800 0.2200 0.2500 1,339,762 +0.03(+13.64%)
Feb 26, 2019 0.2200 0.2300 0.2100 0.2200 299,840 +0.01(+4.76%)
Feb 25, 2019 0.2100 0.2200 0.2000 0.2100 225,544 +0.00(+0.00%)
Feb 22, 2019 0.2000 0.2200 0.2000 0.2100 484,453 +0.02(+10.53%)
Feb 21, 2019 0.2000 0.2100 0.1900 0.1900 178,680 -0.01(-5.00%)
Feb 20, 2019 0.2000 0.2000 0.1900 0.2000 225,446 +0.00(+0.00%)
Feb 19, 2019 0.1900 0.2000 0.1900 0.2000 79,764 +0.01(+5.26%)
Feb 15, 2019 0.1900 0.1900 0.1900 0 +0.01(+5.56%)
Feb 14, 2019 0.1800 0.1800 0.1800 0.1800 126,516 -0.01(-5.26%)
Feb 13, 2019 0.1800 0.2000 0.1800 0.1900 7,908 +0.00(+0.00%)
Feb 12, 2019 0.1900 0.1900 0.1900 0.1900 39,520 +0.00(+0.00%)
Feb 11, 2019 0.1800 0.1900 0.1800 0.1900 101,232 +0.00(+0.00%)
Feb 08, 2019 0.1800 0.1900 0.1700 0.1900 57,066 +0.01(+5.56%)
Feb 07, 2019 0.1900 0.1900 0.1800 0.1800 163,204 -0.01(-5.26%)
Feb 06, 2019 0.2000 0.2000 0.1900 0.1900 283,820 -0.01(-5.00%)
Feb 05, 2019 0.2000 0.2000 0.2000 0.2000 160,570 +0.00(+0.00%)
Feb 04, 2019 0.2000 0.2000 0.1800 0.2000 201,170 -0.02(-9.09%)
Feb 01, 2019 0.2200 0.2200 0.2100 0.2200 187,015 -0.01(-4.35%)
Jan 31, 2019 0.2300 0.2300 0.2200 0.2300 22,543 +0.01(+4.55%)
Jan 30, 2019 0.1900 0.2200 0.1900 0.2200 543,016 +0.02(+10.00%)
Jan 29, 2019 0.2000 0.2000 0.2000 0.2000 110,519 +0.00(+0.00%)
Jan 28, 2019 0.2300 0.2300 0.1900 0.2000 303,376 -0.02(-9.09%)
Jan 25, 2019 0.2100 0.2300 0.2100 0.2200 84,022 +0.00(+0.00%)
Jan 24, 2019 0.2200 0.2200 0.2200 0.2200 154,900 +0.01(+4.76%)
Jan 23, 2019 0.2200 0.2300 0.2100 0.2100 87,500 -0.01(-4.55%)
Jan 22, 2019 0.2200 0.2200 0.2200 0.2200 256,017 -0.01(-4.35%)
Jan 21, 2019 0.2300 0.2300 0.2200 0.2300 112,325 +0.00(+0.00%)
Jan 18, 2019 0.2200 0.2300 0.2200 0.2300 47,954 +0.01(+4.55%)
Jan 17, 2019 0.2100 0.2200 0.2100 0.2200 57,903 +0.01(+4.76%)
Jan 16, 2019 0.2200 0.2200 0.2100 0.2100 16,483 -0.01(-4.55%)
Jan 15, 2019 0.2100 0.2200 0.2100 0.2200 87,007 +0.01(+4.76%)
Jan 14, 2019 0.2300 0.2300 0.2100 0.2100 110,894 +0.00(+0.00%)
Jan 11, 2019 0.2200 0.2200 0.2100 0.2100 31,177 -0.01(-4.55%)
Jan 10, 2019 0.2200 0.2300 0.2100 0.2200 93,652 -0.01(-4.35%)
Jan 09, 2019 0.2300 0.2400 0.2300 0.2300 123,459 -0.01(-4.17%)
Jan 08, 2019 0.2300 0.2400 0.2200 0.2400 156,630 +0.01(+4.35%)
Jan 07, 2019 0.2200 0.2300 0.2100 0.2300 347,935 +0.01(+4.55%)
Jan 04, 2019 0.2400 0.2400 0.2200 0.2200 115,927 +0.00(+0.00%)
Jan 03, 2019 0.2200 0.2300 0.2200 0.2200 82,085 -0.01(-4.35%)
Jan 02, 2019 0.2100 0.2300 0.2000 0.2300 75,138 +0.01(+4.55%)
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%)
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.