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 (%)
Aug 31, 2021 0.0800 0.0800 0.0750 0.0750 17,800 +0.00(+0.00%)
Aug 30, 2021 0.0750 0.0750 0.0750 0.0750 90,765 -0.01(-6.25%)
Aug 27, 2021 0.0800 0.0800 0.0800 0.0800 106,000 +0.00(+0.00%)
Aug 26, 2021 0.0800 0.0800 0.0800 0.0800 87,000 +0.00(+0.00%)
Aug 25, 2021 0.0800 0.0800 0.0800 0.0800 64,165 +0.00(+0.00%)
Aug 24, 2021 0.0800 0.0800 0.0750 0.0800 217,167 +0.01(+6.67%)
Aug 23, 2021 0.0700 0.0800 0.0700 0.0750 112,400 +0.01(+15.38%)
Aug 20, 2021 0.0650 0.0650 0.0650 0.0650 198,885 +0.00(+0.00%)
Aug 19, 2021 0.0700 0.0700 0.0650 0.0650 228,134 -0.01(-13.33%)
Aug 18, 2021 0.0800 0.0800 0.0750 0.0750 71,524 -0.01(-6.25%)
Aug 17, 2021 0.0700 0.0800 0.0700 0.0800 98,750 +0.01(+6.67%)
Aug 16, 2021 0.0800 0.0800 0.0750 0.0750 79,000 -0.01(-11.76%)
Aug 13, 2021 0.0850 0.0850 0.0850 0.0850 14,996 +0.00(+0.00%)
Aug 12, 2021 0.0750 0.0900 0.0750 0.0850 207,509 +0.02(+30.77%)
Aug 11, 2021 0.0700 0.0700 0.0650 0.0650 295,579 -0.01(-13.33%)
Aug 10, 2021 0.0750 0.0750 0.0750 0.0750 40,800 +0.00(+0.00%)
Aug 09, 2021 0.0800 0.0800 0.0750 0.0750 38,500 -0.01(-6.25%)
Aug 06, 2021 0.0800 0.0800 0.0750 0.0800 106,065 +0.00(+0.00%)
Aug 05, 2021 0.0800 0.0900 0.0800 0.0800 74,000 -0.01(-5.88%)
Aug 04, 2021 0.0800 0.0850 0.0800 0.0850 27,196 +0.00(+0.00%)
Aug 03, 2021 0.0900 0.0900 0.0850 0.0850 22,294 +0.00(+0.00%)
Jul 30, 2021 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jul 29, 2021 0.0900 0.0900 0.0850 0.0900 33,407 +0.00(+5.88%)
Jul 28, 2021 0.0850 0.0850 0.0850 0.0850 288,228 +0.00(+0.00%)
Jul 27, 2021 0.0800 0.0850 0.0800 0.0850 116,400 +0.00(+0.00%)
Jul 26, 2021 0.0900 0.0950 0.0850 0.0850 61,108 +0.00(+0.00%)
Jul 23, 2021 0.0800 0.0950 0.0800 0.0850 234,554 -0.00(-5.56%)
Jul 22, 2021 0.0800 0.0900 0.0800 0.0900 33,000 +0.00(+5.88%)
Jul 21, 2021 0.0900 0.0900 0.0850 0.0850 64,338 -0.00(-5.56%)
Jul 20, 2021 0.0850 0.0900 0.0850 0.0900 40,136 +0.00(+5.88%)
Jul 19, 2021 0.0950 0.0950 0.0800 0.0850 710,376 -0.01(-10.53%)
Jul 16, 2021 0.0900 0.1050 0.0850 0.0950 152,502 +0.01(+5.56%)
Jul 15, 2021 0.1050 0.1050 0.0850 0.0900 388,780 -0.01(-10.00%)
Jul 14, 2021 0.1050 0.1100 0.1000 0.1000 726,848 -0.01(-13.04%)
Jul 13, 2021 0.0900 0.1150 0.0800 0.1150 722,577 +0.03(+35.29%)
Jul 12, 2021 0.0850 0.0850 0.0850 0.0850 69,108 +0.01(+6.25%)
Jul 09, 2021 0.0800 0.0850 0.0800 0.0800 90,869 +0.01(+6.67%)
Jul 08, 2021 0.0900 0.0900 0.0750 0.0750 280,692 -0.01(-16.67%)
Jul 07, 2021 0.0950 0.0950 0.0800 0.0900 400,015 +0.00(+5.88%)
Jul 06, 2021 0.0950 0.0950 0.0800 0.0850 376,507 -0.01(-10.53%)
Jul 05, 2021 0.0950 0.0950 0.0750 0.0950 269,067 +0.00(+0.00%)
Jul 02, 2021 0.0700 0.0950 0.0700 0.0950 696,048 +0.02(+26.67%)
Jun 30, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2021 0.0700 0.0750 0.0700 0.0700 20,544 +0.00(+0.00%)
Jun 28, 2021 0.0750 0.0750 0.0700 0.0700 111,000 -0.00(-6.67%)
Jun 25, 2021 0.0650 0.0750 0.0650 0.0750 324,426 +0.00(+7.14%)
Jun 24, 2021 0.0650 0.0700 0.0650 0.0700 81,767 +0.00(+0.00%)
Jun 23, 2021 0.0650 0.0700 0.0650 0.0700 367,162 +0.01(+7.69%)
Jun 22, 2021 0.0700 0.0700 0.0650 0.0650 167,453 -0.01(-7.14%)
Jun 21, 2021 0.0600 0.0700 0.0600 0.0700 67,810 +0.01(+7.69%)
Jun 18, 2021 0.0600 0.0650 0.0600 0.0650 347,823 -0.01(-7.14%)
Jun 17, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jun 16, 2021 0.0700 0.0700 0.0700 0.0700 32,650 +0.00(+0.00%)
Jun 15, 2021 0.0700 0.0700 0.0700 0.0700 61,465 +0.00(+0.00%)
Jun 14, 2021 0.0650 0.0750 0.0650 0.0700 592,177 +0.01(+7.69%)
Jun 11, 2021 0.0700 0.0700 0.0650 0.0650 93,702 -0.01(-7.14%)
Jun 10, 2021 0.0650 0.0700 0.0650 0.0700 603,176 +0.01(+16.67%)
Jun 09, 2021 0.0650 0.0650 0.0600 0.0600 118,592 -0.01(-14.29%)
Jun 08, 2021 0.0600 0.0700 0.0600 0.0700 864,950 +0.01(+16.67%)
Jun 07, 2021 0.0650 0.0650 0.0550 0.0600 242,746 +0.00(+9.09%)
Jun 04, 2021 0.0600 0.0600 0.0550 0.0550 409,037 +0.00(+10.00%)
Jun 03, 2021 5.500 0.0650 0.0500 0.0500 17,235,500 -0.01(-16.67%)
Jun 02, 2021 0.0600 0.0650 0.0550 0.0600 297,490 +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.