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 (%)
Mar 31, 2021 0.0500 0.0550 0.0500 0.0550 152,000 +0.00(+0.00%)
Mar 30, 2021 0.0550 0.0550 0.0550 0.0550 36,953 +0.00(+10.00%)
Mar 29, 2021 0.0550 0.0550 0.0500 0.0500 37,300 -0.00(-9.09%)
Mar 26, 2021 0.0550 0.0550 0.0500 0.0550 151,004 +0.00(+10.00%)
Mar 25, 2021 0.0550 0.0550 0.0450 0.0500 810,850 -0.01(-16.67%)
Mar 24, 2021 0.0600 0.0600 0.0600 0.0600 20,500 +0.00(+0.00%)
Mar 23, 2021 0.0600 0.0600 0.0600 0.0600 402,260 -0.01(-7.69%)
Mar 22, 2021 0.0650 0.0650 0.0600 0.0650 60,971 +0.00(+0.00%)
Mar 19, 2021 0.0650 0.0650 0.0600 0.0650 103,559 +0.00(+0.00%)
Mar 18, 2021 0.0550 0.0650 0.0550 0.0650 825,979 +0.01(+8.33%)
Mar 17, 2021 0.0650 0.0650 0.0600 0.0600 1,146,566 +0.00(+0.00%)
Mar 16, 2021 0.0650 0.0650 0.0600 0.0600 716,461 -0.01(-7.69%)
Mar 15, 2021 0.0750 0.0750 0.0600 0.0650 672,878 -0.01(-7.14%)
Mar 12, 2021 0.1000 0.1000 0.0600 0.0700 3,077,297 -0.02(-22.22%)
Mar 11, 2021 0.0500 0.0900 0.0500 0.0900 3,768,423 +0.03(+63.64%)
Mar 10, 2021 0.0500 0.0550 0.0450 0.0550 445,525 +0.01(+22.22%)
Mar 09, 2021 0.0450 0.0500 0.0450 0.0450 272,184 +0.00(+0.00%)
Mar 08, 2021 0.0450 0.0500 0.0450 0.0450 257,525 +0.00(+12.50%)
Mar 05, 2021 0.0500 0.0500 0.0350 0.0400 533,694 -0.00(-11.11%)
Mar 04, 2021 0.0500 0.0500 0.0450 0.0450 343,485 -0.01(-10.00%)
Mar 03, 2021 0.0500 0.0500 0.0500 0.0500 76,040 +0.00(+0.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 168,086 +0.00(+0.00%)
Mar 01, 2021 0.0550 0.0550 0.0500 0.0500 20,550 -0.00(-9.09%)
Feb 26, 2021 0.0550 0.0550 0.0550 0.0550 313,100 +0.00(+0.00%)
Feb 25, 2021 0.0500 0.0550 0.0500 0.0550 639,792 +0.00(+10.00%)
Feb 24, 2021 0.0550 0.0550 0.0500 0.0500 395,477 +0.00(+0.00%)
Feb 23, 2021 0.0550 0.0550 0.0500 0.0500 208,795 -0.00(-9.09%)
Feb 22, 2021 0.0550 0.0550 0.0500 0.0550 208,130 +0.00(+0.00%)
Feb 19, 2021 0.0550 0.0550 0.0550 0.0550 11,629 +0.00(+0.00%)
Feb 18, 2021 0.0600 0.0600 0.0500 0.0550 875,990 -0.00(-8.33%)
Feb 17, 2021 0.0600 0.0650 0.0550 0.0600 1,140,487 +0.00(+0.00%)
Feb 16, 2021 0.0600 0.0650 0.0500 0.0600 636,982 +0.00(+9.09%)
Feb 12, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 11, 2021 0.0600 0.0600 0.0550 0.0550 544,155 +0.00(+0.00%)
Feb 10, 2021 0.0550 0.0600 0.0550 0.0550 873,464 +0.00(+0.00%)
Feb 09, 2021 0.0450 0.0650 0.0450 0.0550 3,272,580 +0.01(+22.22%)
Feb 08, 2021 0.0350 0.0450 0.0300 0.0450 3,633,707 +0.01(+50.00%)
Feb 05, 2021 0.0250 0.0350 0.0200 0.0300 3,719,930 +0.00(+20.00%)
Feb 04, 2021 0.0250 0.0250 0.0200 0.0250 191,030 +0.00(+0.00%)
Feb 03, 2021 0.0250 0.0250 0.0200 0.0250 147,779 +0.00(+0.00%)
Feb 02, 2021 0.0200 0.0250 0.0200 0.0250 25,088 +0.00(+0.00%)
Feb 01, 2021 0.0200 0.0250 0.0200 0.0250 73,342 +0.00(+0.00%)
Jan 29, 2021 0.0250 0.0250 0.0250 0.0250 171,149 +0.00(+0.00%)
Jan 28, 2021 0.0200 0.0250 0.0200 0.0250 801,765 +0.00(+0.00%)
Jan 27, 2021 0.0200 0.0250 0.0200 0.0250 3,127,641 +0.01(+25.00%)
Jan 26, 2021 0.0200 0.0250 0.0200 0.0200 178,000 -0.01(-20.00%)
Jan 25, 2021 0.0250 0.0250 0.0200 0.0250 497,095 +0.00(+0.00%)
Jan 22, 2021 0.0250 0.0250 0.0200 0.0250 483,377 +0.01(+25.00%)
Jan 21, 2021 0.0250 0.0250 0.0200 0.0200 94,641 +0.00(+0.00%)
Jan 20, 2021 0.0250 0.0250 0.0200 0.0200 44,900 -0.01(-20.00%)
Jan 19, 2021 0.0200 0.0250 0.0200 0.0250 2,772 +0.00(+0.00%)
Jan 18, 2021 0.0200 0.0250 0.0200 0.0250 9,725 +0.01(+25.00%)
Jan 15, 2021 0.0250 0.0250 0.0200 0.0200 58,003 -0.01(-20.00%)
Jan 14, 2021 0.0250 0.0250 0.0250 0.0250 269,662 +0.00(+0.00%)
Jan 13, 2021 0.0250 0.0250 0.0250 0.0250 264,730 +0.01(+25.00%)
Jan 12, 2021 0.0200 0.0300 0.0200 0.0200 2,114,326 +0.00(+0.00%)
Jan 11, 2021 0.0150 0.0250 0.0150 0.0200 249,418 +0.00(+0.00%)
Jan 08, 2021 0.0200 0.0200 0.0150 0.0200 340,009 +0.00(+0.00%)
Jan 07, 2021 0.0200 0.0200 0.0150 0.0200 527,000 +0.00(+0.00%)
Jan 06, 2021 0.0200 0.0200 0.0200 0.0200 528,632 +0.00(+0.00%)
Jan 05, 2021 0.0150 0.0250 0.0150 0.0200 2,154,833 +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.