Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Provident Resources Inc (TSX: PPR )

0.0500 -0.0050 (-9.09%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 7, 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, 2022 0.2750 0.2750 0.2550 0.2650 138,963 +0.00(+0.00%)
Mar 30, 2022 0.2700 0.2900 0.2650 0.2650 427,748 -0.02(-7.02%)
Mar 29, 2022 0.2850 0.2900 0.2800 0.2850 258,662 +0.00(+0.00%)
Mar 28, 2022 0.2900 0.2900 0.2800 0.2850 232,796 +0.00(+0.00%)
Mar 25, 2022 0.2650 0.2950 0.2600 0.2850 397,261 +0.03(+14.00%)
Mar 24, 2022 0.2750 0.2800 0.2450 0.2500 252,142 -0.02(-5.66%)
Mar 23, 2022 0.2700 0.2700 0.2650 0.2650 195,907 +0.02(+6.00%)
Mar 22, 2022 0.2650 0.2700 0.2500 0.2500 358,481 -0.01(-3.85%)
Mar 21, 2022 0.2450 0.2700 0.2450 0.2600 153,164 +0.02(+8.33%)
Mar 18, 2022 0.2650 0.2700 0.2400 0.2400 299,540 -0.01(-4.00%)
Mar 17, 2022 0.2300 0.2600 0.2300 0.2500 335,703 +0.03(+13.64%)
Mar 16, 2022 0.2100 0.2300 0.2100 0.2200 227,488 +0.01(+4.76%)
Mar 15, 2022 0.1900 0.2100 0.1750 0.2100 617,562 +0.00(+0.00%)
Mar 14, 2022 0.2200 0.2350 0.2100 0.2100 331,700 -0.03(-12.50%)
Mar 11, 2022 0.2300 0.2450 0.2300 0.2400 171,887 -0.01(-4.00%)
Mar 10, 2022 0.2550 0.2600 0.2450 0.2500 184,629 +0.01(+4.17%)
Mar 09, 2022 0.2750 0.2750 0.2250 0.2400 870,819 -0.03(-9.43%)
Mar 08, 2022 0.2300 0.3100 0.2250 0.2650 1,823,235 +0.05(+20.45%)
Mar 07, 2022 0.2000 0.2250 0.2000 0.2200 567,134 +0.02(+10.00%)
Mar 04, 2022 0.2100 0.2100 0.1950 0.2000 970,460 -0.00(-2.44%)
Mar 03, 2022 0.2100 0.2100 0.1900 0.2050 380,684 +0.00(+0.00%)
Mar 02, 2022 0.2250 0.2250 0.2000 0.2050 473,174 -0.01(-2.38%)
Mar 01, 2022 0.1800 0.2200 0.1800 0.2100 1,097,010 +0.03(+16.67%)
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%)
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.