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 (%)
Aug 30, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Aug 29, 2019 0.0700 0.0800 0.0700 0.0800 629,510 +0.02(+33.33%)
Aug 28, 2019 0.0600 0.0700 0.0600 0.0600 863,944 +0.01(+20.00%)
Aug 27, 2019 0.0700 0.0700 0.0500 0.0500 1,896,656 -0.02(-28.57%)
Aug 26, 2019 0.0700 0.0700 0.0700 0.0700 45,240 -0.01(-12.50%)
Aug 23, 2019 0.0800 0.0800 0.0700 0.0800 29,001 +0.01(+14.29%)
Aug 22, 2019 0.0800 0.0800 0.0600 0.0700 350,999 -0.01(-12.50%)
Aug 21, 2019 0.0800 0.0800 0.0800 0.0800 73,003 +0.01(+14.29%)
Aug 20, 2019 0.0900 0.0900 0.0700 0.0700 25,352 -0.01(-12.50%)
Aug 19, 2019 0.0800 0.0800 0.0700 0.0800 127,418 +0.00(+0.00%)
Aug 16, 2019 0.0800 0.0900 0.0800 0.0800 10,669 +0.00(+0.00%)
Aug 15, 2019 0.0800 0.0900 0.0800 0.0800 63,289 +0.00(+0.00%)
Aug 14, 2019 0.0800 0.0800 0.0800 0.0800 15,525 -0.01(-11.11%)
Aug 13, 2019 0.0900 0.0900 0.0900 0.0900 34,900 +0.00(+0.00%)
Aug 12, 2019 0.0900 0.0900 0.0900 0.0900 11,636 +0.00(+0.00%)
Aug 09, 2019 0.0900 0.0900 0.0900 0.0900 49,594 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0.0900 43,864 +0.00(+0.00%)
Aug 07, 2019 0.0900 0.0900 0.0900 0.0900 23,782 +0.00(+0.00%)
Aug 06, 2019 0.0900 0.0900 0.0900 207 +0.00(+0.00%)
Aug 02, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 01, 2019 0.0900 0.0900 0.0900 0.0900 49,000 +0.00(+0.00%)
Jul 31, 2019 0.0900 0.1000 0.0900 0.0900 84,534 +0.00(+0.00%)
Jul 30, 2019 0.0900 0.0900 0.0900 0.0900 38,055 +0.00(+0.00%)
Jul 29, 2019 0.0900 0.0900 0.0900 0.0900 51,065 +0.00(+0.00%)
Jul 26, 2019 0.0900 0.0900 0.0900 0.0900 25,000 +0.00(+0.00%)
Jul 25, 2019 0.1000 0.1000 0.0900 0.0900 139,757 -0.01(-10.00%)
Jul 24, 2019 0.1000 0.1000 0.1000 0.1000 39,570 +0.00(+0.00%)
Jul 23, 2019 0.1100 0.1100 0.1000 0.1000 88,230 +0.00(+0.00%)
Jul 22, 2019 0.1200 0.1200 0.1000 0.1000 117,691 -0.01(-9.09%)
Jul 19, 2019 0.1100 0.1300 0.0900 0.1100 625,443 +0.01(+10.00%)
Jul 18, 2019 0.0800 0.1100 0.0800 0.1000 467,025 +0.02(+25.00%)
Jul 17, 2019 0.0800 0.0800 0.0800 0.0800 36,101 +0.00(+0.00%)
Jul 16, 2019 0.0800 0.0800 0.0800 0.0800 43,505 +0.00(+0.00%)
Jul 15, 2019 0.0800 0.0800 0.0800 0.0800 24,100 +0.00(+0.00%)
Jul 12, 2019 0.0800 0.0800 0.0800 0.0800 11,721 +0.00(+0.00%)
Jul 11, 2019 0.0800 0.0800 0.0800 0.0800 107,900 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0800 0.0800 34,314 +0.00(+0.00%)
Jul 09, 2019 0.0800 0.0800 0.0800 0.0800 33,113 +0.00(+0.00%)
Jul 08, 2019 0.0900 0.0900 0.0800 0.0800 211,750 +0.00(+0.00%)
Jul 05, 2019 0.0900 0.0900 0.0800 0.0800 39,500 -0.01(-11.11%)
Jul 04, 2019 0.0900 0.0900 0.0800 0.0900 87,328 +0.00(+0.00%)
Jul 03, 2019 0.0900 0.0900 0.0900 0.0900 94,400 +0.00(+0.00%)
Jul 02, 2019 0.0900 0.0900 0.0900 0.0900 40,379 +0.00(+0.00%)
Jun 28, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 27, 2019 0.1000 0.1000 0.0900 0.0900 36,285 +0.00(+0.00%)
Jun 26, 2019 0.1000 0.1000 0.0900 0.0900 109,605 -0.01(-10.00%)
Jun 25, 2019 0.1000 0.1000 0.0900 0.1000 221,613 -0.01(-9.09%)
Jun 24, 2019 0.1000 0.1100 0.1000 0.1100 40,645 +0.00(+0.00%)
Jun 21, 2019 0.1100 0.1100 0.1000 0.1100 74,951 +0.00(+0.00%)
Jun 20, 2019 0.1000 0.1100 0.1000 0.1100 94,661 +0.01(+10.00%)
Jun 19, 2019 0.1200 0.1200 0.0900 0.1000 90,454 -0.01(-9.09%)
Jun 18, 2019 0.1000 0.1100 0.1000 0.1100 26,898 +0.02(+22.22%)
Jun 17, 2019 0.1000 0.1000 0.0900 0.0900 17,000 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.0900 0.0900 0.0900 1,039 +0.00(+0.00%)
Jun 13, 2019 0.1000 0.1000 0.0900 0.0900 21,684 +0.00(+0.00%)
Jun 12, 2019 0.1000 0.1000 0.0900 0.0900 5,842 -0.02(-18.18%)
Jun 11, 2019 0.1000 0.1100 0.1000 0.1100 2,675 +0.01(+10.00%)
Jun 10, 2019 0.1000 0.1000 0.1000 0.1000 17,860 +0.00(+0.00%)
Jun 07, 2019 0.1000 0.1000 0.0900 0.1000 76,500 +0.00(+0.00%)
Jun 06, 2019 0.1000 0.1000 0.0900 0.1000 134,045 +0.00(+0.00%)
Jun 05, 2019 0.1000 0.1000 0.0900 0.1000 32,536 +0.00(+0.00%)
Jun 04, 2019 0.0900 0.1000 0.0800 0.1000 191,144 +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.