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 (%)
Mar 31, 2017 0.6600 0.7000 0.6600 0.6800 370,700 +0.06(+9.68%)
Mar 30, 2017 0.6400 0.6600 0.6200 0.6200 207,506 -0.02(-3.13%)
Mar 29, 2017 0.6200 0.6500 0.6100 0.6400 194,014 +0.03(+4.92%)
Mar 28, 2017 0.6000 0.6200 0.6000 0.6100 97,341 +0.02(+3.39%)
Mar 27, 2017 0.5900 0.6000 0.5900 0.5900 141,348 +0.00(+0.00%)
Mar 24, 2017 0.6000 0.6100 0.5900 0.5900 179,181 -0.01(-1.67%)
Mar 23, 2017 0.6000 0.6100 0.6000 0.6000 185,501 -0.01(-1.64%)
Mar 22, 2017 0.5900 0.6200 0.5900 0.6100 14,622 +0.01(+1.67%)
Mar 21, 2017 0.6200 0.6200 0.6000 0.6000 92,400 +0.00(+0.00%)
Mar 20, 2017 0.6400 0.6400 0.5900 0.6000 101,700 -0.04(-6.25%)
Mar 17, 2017 0.6200 0.6400 0.6100 0.6400 99,069 +0.02(+3.23%)
Mar 16, 2017 0.6000 0.6300 0.6000 0.6200 44,500 +0.02(+3.33%)
Mar 15, 2017 0.6400 0.6400 0.6000 0.6000 151,714 -0.01(-1.64%)
Mar 14, 2017 0.6400 0.6400 0.6000 0.6100 119,103 -0.04(-6.15%)
Mar 13, 2017 0.6600 0.6600 0.6300 0.6500 88,500 +0.02(+3.17%)
Mar 10, 2017 0.6100 0.6700 0.6100 0.6300 39,980 +0.02(+3.28%)
Mar 09, 2017 0.6400 0.6400 0.6000 0.6100 249,500 -0.03(-4.69%)
Mar 08, 2017 0.6800 0.6800 0.6200 0.6400 110,778 -0.03(-4.48%)
Mar 07, 2017 0.6800 0.6800 0.6700 0.6700 60,762 -0.03(-4.29%)
Mar 06, 2017 0.6800 0.7000 0.6600 0.7000 117,129 +0.04(+6.06%)
Mar 03, 2017 0.6800 0.6800 0.6600 0.6600 95,961 -0.01(-1.49%)
Mar 02, 2017 0.6600 0.6800 0.6600 0.6700 84,983 -0.01(-1.47%)
Mar 01, 2017 0.6900 0.6900 0.6700 0.6800 165,311 -0.02(-2.86%)
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%)
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.