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, 2022 0.1800 0.1850 0.1800 0.1800 234,297 +0.00(+0.00%)
Feb 25, 2022 0.1800 0.1850 0.1800 0.1800 261,916 +0.00(+0.00%)
Feb 24, 2022 0.1700 0.1850 0.1700 0.1800 284,461 +0.01(+5.88%)
Feb 23, 2022 0.1850 0.1850 0.1700 0.1700 312,305 -0.01(-8.11%)
Feb 22, 2022 0.1600 0.1900 0.1600 0.1850 933,308 +0.02(+15.62%)
Feb 18, 2022 0.1600 0 -0.01(-3.03%)
Feb 17, 2022 0.1700 0.1750 0.1650 0.1650 115,702 -0.01(-5.71%)
Feb 16, 2022 0.1650 0.1750 0.1650 0.1750 359,620 +0.00(+2.94%)
Feb 15, 2022 0.1650 0.1700 0.1650 0.1700 243,591 +0.00(+0.00%)
Feb 14, 2022 0.1700 0.1700 0.1650 0.1700 95,618 +0.00(+0.00%)
Feb 11, 2022 0.1700 0.1750 0.1700 0.1700 287,768 +0.00(+0.00%)
Feb 10, 2022 0.1700 0.1750 0.1700 0.1700 103,514 +0.00(+0.00%)
Feb 09, 2022 0.1700 0.1800 0.1700 0.1700 307,336 +0.00(+0.00%)
Feb 08, 2022 0.1700 0.1700 0.1600 0.1700 216,625 +0.00(+0.00%)
Feb 07, 2022 0.1700 0.1700 0.1650 0.1700 246,540 -0.00(-2.86%)
Feb 04, 2022 0.1700 0.1850 0.1700 0.1750 745,735 +0.01(+6.06%)
Feb 03, 2022 0.1650 0.1600 0.1650 303,992 +0.00(+0.00%)
Feb 02, 2022 0.1650 0.1650 0.1600 0.1650 128,005 +0.01(+3.13%)
Feb 01, 2022 0.1650 0.1650 0.1600 0.1600 78,007 -0.01(-3.03%)
Jan 31, 2022 0.1750 0.1750 0.1600 0.1650 225,512 -0.01(-2.94%)
Jan 28, 2022 0.1700 0.1750 0.1650 0.1700 214,740 +0.00(+0.00%)
Jan 27, 2022 0.1800 0.1800 0.1700 0.1700 62,142 -0.00(-2.86%)
Jan 26, 2022 0.1700 0.1850 0.1700 0.1750 193,095 -0.01(-2.78%)
Jan 25, 2022 0.1800 0.1800 0.1750 0.1800 76,222 +0.01(+2.86%)
Jan 24, 2022 0.1650 0.1750 0.1600 0.1750 419,805 +0.00(+2.94%)
Jan 21, 2022 0.1700 0.1850 0.1600 0.1700 411,455 -0.01(-5.56%)
Jan 20, 2022 0.1800 0.1900 0.1750 0.1800 495,800 +0.00(+0.00%)
Jan 19, 2022 0.1800 0.1850 0.1700 0.1800 368,737 +0.01(+5.88%)
Jan 18, 2022 0.1950 0.1950 0.1650 0.1700 877,369 -0.02(-10.53%)
Jan 17, 2022 0.1500 0.1950 0.1500 0.1900 1,824,677 +0.04(+26.67%)
Jan 14, 2022 0.1450 0.1500 0.1400 0.1500 208,336 +0.01(+3.45%)
Jan 13, 2022 0.1550 0.1550 0.1450 0.1450 109,848 +0.00(+0.00%)
Jan 12, 2022 0.1500 0.1550 0.1400 0.1450 131,673 +0.00(+0.00%)
Jan 11, 2022 0.1450 0.1500 0.1350 0.1450 183,972 -0.01(-3.33%)
Jan 10, 2022 0.1500 0.1500 0.1400 0.1500 67,327 +0.01(+7.14%)
Jan 07, 2022 0.1500 0.1550 0.1400 0.1400 160,057 -0.00(-3.45%)
Jan 06, 2022 0.1500 0.1550 0.1400 0.1450 495,377 +0.00(+3.57%)
Jan 05, 2022 0.1400 0.1500 0.1400 0.1400 298,274 +0.00(+0.00%)
Jan 04, 2022 0.1250 0.1450 0.1250 0.1400 464,098 +0.02(+16.67%)
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%)
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.