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: 10:46 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 (%)
Jul 29, 2022 0.2450 0 +0.01(+6.52%)
Jul 28, 2022 0.2350 0.2450 0.2300 0.2300 41,882 -0.00(-2.13%)
Jul 27, 2022 0.2350 0.2400 0.2350 0.2350 25,123 -0.01(-2.08%)
Jul 26, 2022 0.2450 0.2450 0.2400 0.2400 178,211 -0.01(-2.04%)
Jul 25, 2022 0.2300 0.2450 0.2300 0.2450 40,878 +0.01(+6.52%)
Jul 22, 2022 0.2300 0.2300 0.2300 0.2300 11,711 +0.00(+0.00%)
Jul 21, 2022 0.2100 0.2300 0.2100 0.2300 24,402 -0.00(-2.13%)
Jul 20, 2022 0.2350 0.2350 0.2300 0.2350 42,805 -0.01(-2.08%)
Jul 19, 2022 0.2350 0.2450 0.2300 0.2400 173,252 +0.01(+6.67%)
Jul 18, 2022 0.2100 0.2300 0.2100 0.2250 41,027 +0.01(+4.65%)
Jul 15, 2022 0.2100 0.2150 0.2100 0.2150 28,250 +0.01(+2.38%)
Jul 14, 2022 0.2100 0.2100 0.1900 0.2100 472,580 -0.02(-6.67%)
Jul 13, 2022 0.2200 0.2300 0.2100 0.2250 301,489 -0.01(-2.17%)
Jul 12, 2022 0.2250 0.2300 0.2150 0.2300 82,590 +0.00(+1.10%)
Jul 11, 2022 0.2350 0.2350 0.2275 0.2275 48,605 -0.00(-1.09%)
Jul 08, 2022 0.1950 0.2300 0.1950 0.2300 44,550 +0.02(+9.52%)
Jul 07, 2022 0.2050 0.2150 0.1800 0.2100 624,021 +0.01(+7.69%)
Jul 06, 2022 0.2050 0.2200 0.1950 0.1950 341,302 -0.02(-9.30%)
Jul 05, 2022 0.2200 0.2200 0.2000 0.2150 152,396 -0.02(-6.52%)
Jul 04, 2022 0.2200 0.2300 0.2150 0.2300 85,050 +0.01(+4.55%)
Jun 30, 2022 0.2200 0 +0.01(+2.33%)
Jun 29, 2022 0.2350 0.2350 0.2150 0.2150 101,165 -0.02(-6.52%)
Jun 28, 2022 0.2350 0.2550 0.2300 0.2300 177,773 -0.00(-2.13%)
Jun 27, 2022 0.2150 0.2400 0.2150 0.2350 375,918 +0.03(+14.63%)
Jun 24, 2022 0.2100 0.2250 0.2050 0.2050 261,685 +0.00(+2.50%)
Jun 23, 2022 0.2450 0.2450 0.1950 0.2000 597,179 -0.03(-13.04%)
Jun 22, 2022 0.2350 0.2400 0.2200 0.2300 227,210 -0.01(-6.12%)
Jun 21, 2022 0.2550 0.2600 0.2400 0.2450 253,745 -0.01(-2.00%)
Jun 20, 2022 0.2600 0.2650 0.2450 0.2500 73,542 -0.01(-3.85%)
Jun 17, 2022 0.2800 0.2800 0.2450 0.2600 351,194 -0.02(-7.14%)
Jun 16, 2022 0.2600 0.3000 0.2400 0.2800 545,792 +0.03(+9.80%)
Jun 15, 2022 0.2500 0.2550 0.2500 0.2550 87,171 +0.01(+2.00%)
Jun 14, 2022 0.2700 0.2800 0.2500 0.2500 304,229 -0.01(-3.85%)
Jun 13, 2022 0.2700 0.2750 0.2500 0.2600 404,175 -0.02(-8.77%)
Jun 10, 2022 0.3050 0.3050 0.2800 0.2850 159,715 -0.01(-3.39%)
Jun 09, 2022 0.3100 0.3100 0.2900 0.2950 328,521 -0.02(-4.84%)
Jun 08, 2022 0.3200 0.3300 0.3100 0.3100 717,383 -0.01(-1.59%)
Jun 07, 2022 0.2900 0.3300 0.2900 0.3150 1,531,153 +0.03(+8.62%)
Jun 06, 2022 0.2850 0.2900 0.2800 0.2900 494,803 +0.02(+7.41%)
Jun 03, 2022 0.2750 0.2800 0.2700 0.2700 384,820 -0.01(-1.82%)
Jun 02, 2022 0.2550 0.2750 0.2500 0.2750 559,365 +0.03(+10.00%)
Jun 01, 2022 0.2350 0.2550 0.2350 0.2500 181,195 +0.01(+2.04%)
May 31, 2022 0.2550 0.2600 0.2400 0.2450 313,488 -0.01(-3.92%)
May 30, 2022 0.2500 0.2550 0.2400 0.2550 297,956 +0.01(+4.08%)
May 27, 2022 0.2400 0.2500 0.2350 0.2450 466,515 +0.01(+2.08%)
May 26, 2022 0.2200 0.2500 0.2200 0.2400 706,461 +0.02(+11.63%)
May 25, 2022 0.2100 0.2200 0.2100 0.2150 431,503 +0.01(+7.50%)
May 24, 2022 0.2250 0.2350 0.2000 0.2000 541,536 -0.01(-4.76%)
May 20, 2022 0.2100 0 +0.00(+0.00%)
May 19, 2022 0.2100 0.2150 0.2100 0.2100 25,703 -0.01(-4.55%)
May 18, 2022 0.2200 0.2200 0.2100 0.2200 194,842 -0.01(-4.35%)
May 17, 2022 0.2200 0.2350 0.2200 0.2300 77,472 +0.00(+0.00%)
May 16, 2022 0.2150 0.2300 0.2150 0.2300 16,791 +0.01(+4.55%)
May 13, 2022 0.2100 0.2200 0.2100 0.2200 95,912 +0.02(+12.82%)
May 12, 2022 0.2400 0.2400 0.1850 0.1950 353,855 -0.04(-18.75%)
May 11, 2022 0.2300 0.2400 0.2300 0.2400 72,791 +0.02(+9.09%)
May 10, 2022 0.2250 0.2350 0.2000 0.2200 179,956 -0.01(-2.22%)
May 09, 2022 0.2350 0.2650 0.2250 0.2250 698,279 -0.01(-6.25%)
May 06, 2022 0.2450 0.2450 0.2300 0.2400 125,479 +0.00(+0.00%)
May 05, 2022 0.2350 0.2450 0.2350 0.2400 197,138 +0.01(+2.13%)
May 04, 2022 0.2300 0.2350 0.2000 0.2350 131,823 +0.00(+0.00%)
May 03, 2022 0.2350 0.2400 0.2300 0.2350 161,939 +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.