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, 2018 0.4600 0.4700 0.4500 0.4700 71,300 +0.01(+2.17%)
Jul 30, 2018 0.4500 0.4800 0.4500 0.4600 215,436 +0.02(+4.55%)
Jul 27, 2018 0.4500 0.4500 0.4400 0.4400 310,000 -0.01(-2.22%)
Jul 26, 2018 0.4400 0.4500 0.4400 0.4500 147,354 +0.01(+2.27%)
Jul 25, 2018 0.4400 0.4450 0.4400 0.4400 166,224 +0.00(+0.00%)
Jul 24, 2018 0.4050 0.4400 0.4050 0.4400 245,104 +0.03(+8.64%)
Jul 23, 2018 0.4050 0.4150 0.4050 0.4050 50,500 +0.00(+0.00%)
Jul 20, 2018 0.4050 0.4150 0.4050 0.4050 32,579 -0.01(-2.41%)
Jul 19, 2018 0.4100 0.4150 0.4050 0.4150 108,500 +0.01(+1.22%)
Jul 18, 2018 0.4100 0.4150 0.4100 0.4100 116,700 +0.00(+0.00%)
Jul 17, 2018 0.4000 0.4200 0.4000 0.4100 133,500 +0.01(+2.50%)
Jul 16, 2018 0.4100 0.4100 0.3800 0.4000 179,500 -0.01(-2.44%)
Jul 13, 2018 0.4100 0.4100 0.3900 0.4100 23,500 +0.02(+5.13%)
Jul 12, 2018 0.3900 0.3900 0.3900 0.3900 1,614 -0.01(-1.27%)
Jul 11, 2018 0.4000 0.4000 0.3950 0.3950 24,125 -0.01(-3.66%)
Jul 10, 2018 0.3850 0.4100 0.3850 0.4100 115,827 +0.02(+5.13%)
Jul 09, 2018 0.3900 0.3800 0.3900 50,425 +0.01(+1.30%)
Jul 06, 2018 0.3800 0.3900 0.3800 0.3850 59,632 -0.01(-1.28%)
Jul 05, 2018 0.3850 0.3900 0.3850 0.3900 10,228 +0.01(+1.30%)
Jul 04, 2018 0.3850 0.3850 0.3850 0.3850 7,000 +0.01(+2.67%)
Jul 03, 2018 0.3600 0.3900 0.3600 0.3750 65,000 -0.02(-5.06%)
Jun 29, 2018 0.3950 0.3950 0.3950 0 +0.04(+9.72%)
Jun 28, 2018 0.3550 0.3600 0.3450 0.3600 58,500 +0.01(+1.41%)
Jun 27, 2018 0.3450 0.3600 0.3450 0.3550 54,209 +0.00(+0.00%)
Jun 26, 2018 0.3450 0.3550 0.3450 0.3550 41,771 +0.01(+2.90%)
Jun 25, 2018 0.3500 0.3500 0.3350 0.3450 35,100 +0.00(+0.00%)
Jun 22, 2018 0.3450 0.3450 0.3450 0.3450 14,500 +0.00(+1.47%)
Jun 21, 2018 0.3400 0.3400 0.3400 0.3400 3,000 +0.00(+0.00%)
Jun 20, 2018 0.3550 0.3550 0.3400 0.3400 24,800 -0.00(-1.45%)
Jun 19, 2018 0.3500 0.3500 0.3350 0.3450 93,250 -0.02(-5.48%)
Jun 18, 2018 0.3500 0.3650 0.3500 0.3650 37,194 +0.02(+4.29%)
Jun 15, 2018 0.3750 0.3500 0.3500 106,400 -0.03(-7.89%)
Jun 14, 2018 0.3600 0.3800 0.3500 0.3800 79,000 +0.02(+5.56%)
Jun 13, 2018 0.3750 0.3750 0.3600 0.3600 35,000 -0.02(-4.00%)
Jun 12, 2018 0.3750 0.3850 0.3700 0.3750 21,854 -0.01(-2.60%)
Jun 11, 2018 0.3700 0.3850 0.3600 0.3850 121,802 +0.01(+2.67%)
Jun 08, 2018 0.3750 0.3900 0.3600 0.3750 166,545 +0.01(+1.35%)
Jun 07, 2018 0.3600 0.3950 0.3600 0.3700 113,883 +0.01(+2.78%)
Jun 06, 2018 0.4300 0.4300 0.3100 0.3600 543,940 -0.06(-14.29%)
Jun 05, 2018 0.4100 0.4200 0.4100 0.4200 25,062 +0.01(+2.44%)
Jun 04, 2018 0.4200 0.4200 0.4100 0.4100 33,750 -0.01(-2.38%)
Jun 01, 2018 0.4350 0.4450 0.4200 0.4200 58,500 -0.02(-3.45%)
May 31, 2018 0.4350 0.4400 0.4350 0.4350 26,000 -0.01(-1.14%)
May 30, 2018 0.4300 0.4400 0.4300 0.4400 9,500 +0.00(+0.00%)
May 29, 2018 0.4200 0.4400 0.4150 0.4400 11,500 +0.03(+6.02%)
May 28, 2018 0.4150 0.4250 0.4100 0.4150 38,901 -0.01(-1.19%)
May 25, 2018 0.4400 0.4400 0.4200 0.4200 89,342 -0.03(-6.67%)
May 24, 2018 0.4350 0.4500 0.4300 0.4500 30,500 -0.01(-1.10%)
May 23, 2018 0.4400 0.4550 0.4350 0.4550 35,112 +0.00(+0.00%)
May 22, 2018 0.4400 0.4550 0.4400 0.4550 34,500 +0.02(+3.41%)
May 18, 2018 0.4400 0.4400 0.4400 0 +0.01(+2.33%)
May 17, 2018 0.4250 0.4300 0.4000 0.4300 184,400 +0.00(+0.00%)
May 16, 2018 0.4400 0.4400 0.4300 0.4300 15,700 -0.01(-2.27%)
May 15, 2018 0.4400 0.4450 0.4400 0.4400 30,058 +0.00(+0.00%)
May 14, 2018 0.4600 0.4600 0.4350 0.4400 55,300 -0.01(-1.12%)
May 11, 2018 0.4450 0.4600 0.4450 0.4450 7,399 +0.01(+1.14%)
May 10, 2018 0.4750 0.4750 0.4250 0.4400 285,135 -0.05(-10.20%)
May 09, 2018 0.4900 0.5000 0.4800 0.4900 62,527 +0.00(+0.00%)
May 08, 2018 0.4850 0.5000 0.4700 0.4900 254,700 +0.01(+1.03%)
May 07, 2018 0.5000 0.5000 0.4850 0.4850 111,140 -0.02(-3.00%)
May 04, 2018 0.4750 0.5000 0.4750 0.5000 48,000 +0.03(+5.26%)
May 03, 2018 0.4800 0.4850 0.4700 0.4750 48,470 -0.01(-1.04%)
May 02, 2018 0.4500 0.4800 0.4500 0.4800 150,713 +0.03(+6.67%)
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.