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 (%)
Jul 31, 2017 0.4850 0.4900 0.4850 0.4900 9,067 +0.00(+0.00%)
Jul 28, 2017 0.5000 0.5000 0.4900 0.4900 47,981 -0.01(-2.00%)
Jul 27, 2017 0.4750 0.5000 0.4750 0.5000 129,455 +0.00(+0.00%)
Jul 26, 2017 0.4900 0.5000 0.4900 0.5000 19,000 +0.02(+3.09%)
Jul 25, 2017 0.4800 0.4850 0.4800 0.4850 20,379 +0.01(+2.11%)
Jul 24, 2017 0.4800 0.4800 0.4750 0.4750 24,146 -0.01(-1.04%)
Jul 21, 2017 0.4800 0.4800 0.4800 0.4800 63,226 +0.00(+0.00%)
Jul 20, 2017 0.5000 0.5000 0.4800 0.4800 10,500 +0.00(+0.00%)
Jul 19, 2017 0.5000 0.5000 0.4800 0.4800 7,001 -0.02(-4.00%)
Jul 18, 2017 0.5000 0.5000 0.4800 0.5000 33,999 +0.00(+0.00%)
Jul 17, 2017 0.5000 0.5000 0.5000 0.5000 3,006 +0.00(+0.00%)
Jul 14, 2017 0.4950 0.5000 0.4950 0.5000 75,500 +0.03(+5.26%)
Jul 13, 2017 0.4750 0.4750 0.4750 0.4750 4,411 -0.02(-4.04%)
Jul 12, 2017 0.4950 0.4950 0.4950 0.4950 500 +0.02(+3.13%)
Jul 11, 2017 0.4950 0.4950 0.4800 0.4800 2,600 +0.01(+1.05%)
Jul 07, 2017 0.4750 0.4750 0.4750 388 -0.03(-5.00%)
Jul 05, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jul 04, 2017 0.5000 0.5000 0.5000 0.5000 52,500 +0.00(+0.00%)
Jul 03, 2017 0.5000 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Jun 30, 2017 0.4850 0.5100 0.4800 0.5000 35,681 +0.01(+2.04%)
Jun 29, 2017 0.5000 0.5100 0.4900 0.4900 19,745 -0.01(-2.00%)
Jun 28, 2017 0.5300 0.5400 0.5000 0.5000 35,728 -0.02(-3.85%)
Jun 27, 2017 0.5100 0.5200 0.5100 0.5200 9,504 -0.05(-8.77%)
Jun 26, 2017 0.5000 0.5700 0.4750 0.5700 71,439 +0.05(+9.62%)
Jun 23, 2017 0.5200 0.5400 0.5000 0.5200 12,340 +0.01(+1.96%)
Jun 22, 2017 0.5300 0.5500 0.5000 0.5100 12,793 +0.01(+2.00%)
Jun 21, 2017 0.5400 0.5400 0.5000 0.5000 11,500 -0.02(-3.85%)
Jun 20, 2017 0.5300 0.5400 0.5200 0.5200 66,951 -0.01(-1.89%)
Jun 19, 2017 0.5200 0.5500 0.5200 0.5300 105,684 +0.02(+3.92%)
Jun 16, 2017 0.5400 0.5400 0.4900 0.5100 149,100 -0.01(-1.92%)
Jun 15, 2017 0.5700 0.5700 0.5000 0.5200 38,365 -0.03(-5.45%)
Jun 14, 2017 0.5500 0.5500 0.4950 0.5500 229,670 -0.03(-5.17%)
Jun 12, 2017 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Jun 09, 2017 0.5800 0.5800 0.5500 0.5800 12,900 -0.01(-1.69%)
Jun 08, 2017 0.5700 0.5900 0.5600 0.5900 16,263 +0.02(+3.51%)
Jun 07, 2017 0.5800 0.5800 0.5500 0.5700 338,457 +0.00(+0.00%)
Jun 06, 2017 0.5600 0.5800 0.5500 0.5700 236,000 +0.03(+5.56%)
Jun 05, 2017 0.5700 0.5700 0.5400 0.5400 302,170 -0.01(-1.82%)
Jun 02, 2017 0.5500 0.5700 0.5400 0.5500 94,400 +0.00(+0.00%)
Jun 01, 2017 0.5700 0.5700 0.5400 0.5500 234,300 -0.02(-3.51%)
May 31, 2017 0.6000 0.6000 0.5600 0.5700 187,878 -0.03(-5.00%)
May 30, 2017 0.6000 0.6000 0.5900 0.6000 62,379 +0.02(+3.45%)
May 29, 2017 0.5900 0.6000 0.5800 0.5800 11,400 -0.01(-1.69%)
May 26, 2017 0.5900 0.5900 0.5900 0.5900 4,125 -0.01(-1.67%)
May 25, 2017 0.5900 0.6000 0.5800 0.6000 61,411 +0.01(+1.69%)
May 24, 2017 0.5800 0.6000 0.5800 0.5900 159,500 +0.00(+0.00%)
May 23, 2017 0.5700 0.6000 0.5500 0.5900 220,307 +0.03(+5.36%)
May 19, 2017 0.5600 0.5600 0.5600 0.5600 30,083 +0.00(+0.00%)
May 18, 2017 0.5900 0.5900 0.5500 0.5600 33,653 -0.01(-1.75%)
May 17, 2017 0.5800 0.5800 0.5600 0.5700 25,100 +0.00(+0.00%)
May 16, 2017 0.5800 0.5900 0.5700 0.5700 41,734 -0.03(-5.00%)
May 15, 2017 0.6000 0.6000 0.5800 0.6000 57,127 +0.01(+1.69%)
May 12, 2017 0.6200 0.6200 0.5900 0.5900 3,600 +0.01(+1.72%)
May 11, 2017 0.6300 0.6300 0.5800 0.5800 83,940 -0.03(-4.92%)
May 10, 2017 0.5700 0.6200 0.5500 0.6100 204,986 +0.05(+8.93%)
May 09, 2017 0.5600 0.5700 0.5600 0.5600 33,456 +0.00(+0.00%)
May 08, 2017 0.5600 0.5600 0.5500 0.5600 30,700 -0.01(-1.75%)
May 05, 2017 0.5700 0.5700 0.5500 0.5700 38,054 +0.00(+0.00%)
May 04, 2017 0.5800 0.5800 0.5600 0.5700 42,687 -0.01(-1.72%)
May 03, 2017 0.5700 0.6000 0.5700 0.5800 13,641 -0.02(-3.33%)
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.