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 (%)
Jul 31, 2023 0.1100 0.1200 0.1100 0.1150 77,061 +0.01(+9.52%)
Jul 28, 2023 0.1100 0.1100 0.1000 0.1050 77,600 -0.01(-8.70%)
Jul 27, 2023 0.1150 0.1150 0.1100 0.1150 16,500 +0.01(+4.55%)
Jul 26, 2023 0.1200 0.1200 0.1100 0.1100 95,500 -0.01(-4.35%)
Jul 25, 2023 0.1050 0.1150 0.1050 0.1150 1,174,924 +0.01(+4.55%)
Jul 24, 2023 0.1000 0.1100 0.1000 0.1100 989,798 +0.01(+4.76%)
Jul 21, 2023 0.0900 0.1050 0.0900 0.1050 678,130 +0.01(+10.53%)
Jul 20, 2023 0.0900 0.0950 0.0900 0.0950 343,724 +0.01(+5.56%)
Jul 19, 2023 0.0900 0.0900 0.0850 0.0900 191,200 +0.00(+0.00%)
Jul 18, 2023 0.0850 0.0900 0.0850 0.0900 219,500 +0.00(+5.88%)
Jul 17, 2023 0.0850 0.0850 0.0850 0.0850 2,208 -0.00(-5.56%)
Jul 14, 2023 0.0850 0.0900 0.0850 0.0900 83,647 +0.00(+5.88%)
Jul 13, 2023 0.0900 0.0900 0.0850 0.0850 184,800 +0.00(+0.00%)
Jul 12, 2023 0.0850 0.0900 0.0850 0.0850 466,206 +0.00(+0.00%)
Jul 11, 2023 0.0800 0.0850 0.0750 0.0850 324,944 +0.01(+6.25%)
Jul 10, 2023 0.0800 0.0800 0.0750 0.0800 23,218 +0.00(+0.00%)
Jul 07, 2023 0.0750 0.0800 0.0700 0.0800 503,518 +0.01(+14.29%)
Jul 06, 2023 0.0750 0.0750 0.0700 0.0700 18,300 -0.01(-12.50%)
Jul 05, 2023 0.0750 0.0800 0.0700 0.0800 150,225 +0.00(+0.00%)
Jul 04, 2023 0.0750 0.0800 0.0700 0.0800 163,477 +0.01(+6.67%)
Jun 30, 2023 0.0750 0 +0.00(+0.00%)
Jun 29, 2023 0.0800 0.0800 0.0750 0.0750 71,001 +0.00(+0.00%)
Jun 28, 2023 0.0800 0.0800 0.0700 0.0750 368,031 +0.00(+0.00%)
Jun 27, 2023 0.0750 0.0750 0.0750 0.0750 12,121 +0.00(+0.00%)
Jun 26, 2023 0.0800 0.0800 0.0750 0.0750 70,500 +0.00(+0.00%)
Jun 23, 2023 0.0750 0.0800 0.0750 0.0750 102,000 -0.01(-6.25%)
Jun 22, 2023 0.0750 0.0800 0.0750 0.0800 16,020 +0.00(+0.00%)
Jun 21, 2023 0.0750 0.0800 0.0750 0.0800 41,558 +0.00(+0.00%)
Jun 20, 2023 0.0800 0.0800 0.0750 0.0800 88,100 +0.01(+6.67%)
Jun 19, 2023 0.0800 0.0800 0.0750 0.0750 31,304 +0.00(+0.00%)
Jun 16, 2023 0.0800 0.0800 0.0750 0.0750 49,000 +0.00(+0.00%)
Jun 15, 2023 0.0750 0.0750 0.0750 0.0750 112,000 -0.01(-6.25%)
Jun 14, 2023 0.0800 0.0800 0.0800 0.0800 8,000 +0.01(+6.67%)
Jun 13, 2023 0.0800 0.0800 0.0750 0.0750 199,700 -0.01(-6.25%)
Jun 12, 2023 0.0800 0.0800 0.0800 0.0800 206,000 +0.00(+0.00%)
Jun 09, 2023 0.0800 0.0800 0.0800 0.0800 43,555 +0.00(+0.00%)
Jun 08, 2023 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Jun 07, 2023 0.0800 0.0850 0.0800 0.0850 87,000 +0.01(+6.25%)
Jun 06, 2023 0.0800 0.0800 0.0800 0.0800 5,525 +0.00(+0.00%)
Jun 05, 2023 0.0800 0.0850 0.0750 0.0800 307,076 +0.00(+0.00%)
Jun 02, 2023 0.0850 0.0850 0.0800 0.0800 147,888 -0.01(-5.88%)
Jun 01, 2023 0.0800 0.0850 0.0800 0.0850 129,300 +0.01(+6.25%)
May 31, 2023 0.0800 0.0850 0.0800 0.0800 177,153 +0.01(+6.67%)
May 30, 2023 0.0800 0.0800 0.0750 0.0750 340,862 -0.01(-11.76%)
May 29, 2023 0.0900 0.0900 0.0850 0.0850 437,061 +0.00(+0.00%)
May 26, 2023 0.0850 0.0850 0.0800 0.0850 122,113 +0.01(+6.25%)
May 25, 2023 0.0900 0.0900 0.0750 0.0800 316,518 -0.01(-5.88%)
May 24, 2023 0.0850 0.0900 0.0850 0.0850 231,200 -0.00(-5.56%)
May 23, 2023 0.0850 0.0900 0.0850 0.0900 629,968 +0.00(+5.88%)
May 19, 2023 0.0850 0 -0.00(-5.56%)
May 18, 2023 0.0900 0.0900 0.0850 0.0900 135,419 +0.00(+2.86%)
May 17, 2023 0.0800 0.0950 0.0750 0.0875 1,194,165 +0.00(+2.94%)
May 16, 2023 0.0800 0.0850 0.0800 0.0850 236,281 +0.01(+6.25%)
May 15, 2023 0.0800 0.0800 0.0800 0.0800 29,512 +0.00(+0.00%)
May 12, 2023 0.0800 0.0850 0.0800 0.0800 45,000 -0.01(-5.88%)
May 11, 2023 0.0800 0.0850 0.0800 0.0850 37,375 +0.00(+0.00%)
May 10, 2023 0.0850 0.0850 0.0850 0.0850 91,100 -0.00(-5.56%)
May 09, 2023 0.0850 0.0900 0.0800 0.0900 129,007 +0.01(+12.50%)
May 08, 2023 0.0850 0.0850 0.0750 0.0800 556,430 -0.01(-5.88%)
May 05, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
May 04, 2023 0.0850 0.0850 0.0850 0.0850 11,001 -0.00(-5.56%)
May 03, 2023 0.0950 0.0950 0.0850 0.0900 169,522 +0.00(+0.00%)
May 02, 2023 0.0900 0.0900 0.0900 0.0900 18,140 +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.