Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prairie Provident Resources Inc (TSX: PPR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jun 30, 2017 0.4850 0.5100 0.4800 0.5000 35,681 +0.01(+2.04%)
Jun 29, 2017 0.5000 0.5100 0.4900 0.4900 19,745 -0.01(-2.00%)
Jun 28, 2017 0.5300 0.5400 0.5000 0.5000 35,728 -0.02(-3.85%)
Jun 27, 2017 0.5100 0.5200 0.5100 0.5200 9,504 -0.05(-8.77%)
Jun 26, 2017 0.5000 0.5700 0.4750 0.5700 71,439 +0.05(+9.62%)
Jun 23, 2017 0.5200 0.5400 0.5000 0.5200 12,340 +0.01(+1.96%)
Jun 22, 2017 0.5300 0.5500 0.5000 0.5100 12,793 +0.01(+2.00%)
Jun 21, 2017 0.5400 0.5400 0.5000 0.5000 11,500 -0.02(-3.85%)
Jun 20, 2017 0.5300 0.5400 0.5200 0.5200 66,951 -0.01(-1.89%)
Jun 19, 2017 0.5200 0.5500 0.5200 0.5300 105,684 +0.02(+3.92%)
Jun 16, 2017 0.5400 0.5400 0.4900 0.5100 149,100 -0.01(-1.92%)
Jun 15, 2017 0.5700 0.5700 0.5000 0.5200 38,365 -0.03(-5.45%)
Jun 14, 2017 0.5500 0.5500 0.4950 0.5500 229,670 -0.03(-5.17%)
Jun 12, 2017 0.5800 0.5800 0.5800 400 +0.00(+0.00%)
Jun 09, 2017 0.5800 0.5800 0.5500 0.5800 12,900 -0.01(-1.69%)
Jun 08, 2017 0.5700 0.5900 0.5600 0.5900 16,263 +0.02(+3.51%)
Jun 07, 2017 0.5800 0.5800 0.5500 0.5700 338,457 +0.00(+0.00%)
Jun 06, 2017 0.5600 0.5800 0.5500 0.5700 236,000 +0.03(+5.56%)
Jun 05, 2017 0.5700 0.5700 0.5400 0.5400 302,170 -0.01(-1.82%)
Jun 02, 2017 0.5500 0.5700 0.5400 0.5500 94,400 +0.00(+0.00%)
Jun 01, 2017 0.5700 0.5700 0.5400 0.5500 234,300 -0.02(-3.51%)
May 31, 2017 0.6000 0.6000 0.5600 0.5700 187,878 -0.03(-5.00%)
May 30, 2017 0.6000 0.6000 0.5900 0.6000 62,379 +0.02(+3.45%)
May 29, 2017 0.5900 0.6000 0.5800 0.5800 11,400 -0.01(-1.69%)
May 26, 2017 0.5900 0.5900 0.5900 0.5900 4,125 -0.01(-1.67%)
May 25, 2017 0.5900 0.6000 0.5800 0.6000 61,411 +0.01(+1.69%)
May 24, 2017 0.5800 0.6000 0.5800 0.5900 159,500 +0.00(+0.00%)
May 23, 2017 0.5700 0.6000 0.5500 0.5900 220,307 +0.03(+5.36%)
May 19, 2017 0.5600 0.5600 0.5600 0.5600 30,083 +0.00(+0.00%)
May 18, 2017 0.5900 0.5900 0.5500 0.5600 33,653 -0.01(-1.75%)
May 17, 2017 0.5800 0.5800 0.5600 0.5700 25,100 +0.00(+0.00%)
May 16, 2017 0.5800 0.5900 0.5700 0.5700 41,734 -0.03(-5.00%)
May 15, 2017 0.6000 0.6000 0.5800 0.6000 57,127 +0.01(+1.69%)
May 12, 2017 0.6200 0.6200 0.5900 0.5900 3,600 +0.01(+1.72%)
May 11, 2017 0.6300 0.6300 0.5800 0.5800 83,940 -0.03(-4.92%)
May 10, 2017 0.5700 0.6200 0.5500 0.6100 204,986 +0.05(+8.93%)
May 09, 2017 0.5600 0.5700 0.5600 0.5600 33,456 +0.00(+0.00%)
May 08, 2017 0.5600 0.5600 0.5500 0.5600 30,700 -0.01(-1.75%)
May 05, 2017 0.5700 0.5700 0.5500 0.5700 38,054 +0.00(+0.00%)
May 04, 2017 0.5800 0.5800 0.5600 0.5700 42,687 -0.01(-1.72%)
May 03, 2017 0.5700 0.6000 0.5700 0.5800 13,641 -0.02(-3.33%)
May 01, 2017 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Apr 28, 2017 0.6000 0.6100 0.5900 0.6100 14,117 +0.01(+1.67%)
Apr 27, 2017 0.6200 0.6200 0.5900 0.6000 50,568 +0.00(+0.00%)
Apr 26, 2017 0.5700 0.6200 0.5700 0.6000 26,000 +0.03(+5.26%)
Apr 25, 2017 0.6000 0.6000 0.5700 0.5700 36,208 -0.01(-1.72%)
Apr 24, 2017 0.5800 0.6000 0.5800 0.5800 30,768 -0.02(-3.33%)
Apr 21, 2017 0.6000 0.6100 0.5900 0.6000 51,196 +0.00(+0.00%)
Apr 20, 2017 0.6200 0.6200 0.6000 0.6000 52,801 -0.02(-3.23%)
Apr 19, 2017 0.6100 0.6300 0.6000 0.6200 39,985 +0.03(+5.08%)
Apr 18, 2017 0.6200 0.6300 0.5900 0.5900 58,100 -0.04(-6.35%)
Apr 17, 2017 0.6500 0.6500 0.6200 0.6300 73,767 -0.02(-3.08%)
Apr 13, 2017 0.6400 0.6500 0.6400 0.6500 56,306 +0.01(+1.56%)
Apr 12, 2017 0.6300 0.6600 0.6300 0.6400 23,733 -0.01(-1.54%)
Apr 11, 2017 0.6500 0.6500 0.6500 0.6500 45,000 -0.01(-1.52%)
Apr 10, 2017 0.6600 0.6700 0.6400 0.6600 59,952 +0.01(+1.54%)
Apr 07, 2017 0.6500 0.6500 0.6300 0.6500 78,228 +0.00(+0.00%)
Apr 06, 2017 0.6400 0.6600 0.6300 0.6500 36,900 +0.01(+1.56%)
Apr 05, 2017 0.6400 0.6500 0.6400 0.6400 56,183 -0.01(-1.54%)
Apr 04, 2017 0.6600 0.6700 0.6400 0.6500 58,128 +0.01(+1.56%)
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.