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 (%)
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%)
Jun 01, 2021 0.0600 0.0650 0.0600 0.0600 257,894 -0.01(-7.69%)
May 31, 2021 0.0500 0.0650 0.0500 0.0650 1,144,516 +0.01(+30.00%)
May 28, 2021 0.0500 0.0550 0.0500 0.0500 33,403 -0.00(-9.09%)
May 26, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 25, 2021 0.0550 0.0550 0.0500 0.0500 55,600 -0.00(-9.09%)
May 21, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 20, 2021 0.0550 0.0550 0.0500 0.0500 406,795 -0.00(-9.09%)
May 19, 2021 0.0600 0.0600 0.0550 0.0550 195,143 -0.01(-15.38%)
May 18, 2021 0.0600 0.0650 0.0600 0.0650 332,792 +0.00(+0.00%)
May 17, 2021 0.0700 0.0700 0.0650 0.0650 64,430 +0.01(+8.33%)
May 14, 2021 0.0550 0.0700 0.0550 0.0600 1,333,800 +0.00(+0.00%)
May 13, 2021 0.0650 0.0650 0.0600 0.0600 115,528 +0.00(+0.00%)
May 12, 2021 0.0600 0.0700 0.0600 0.0600 766,586 +0.00(+9.09%)
May 11, 2021 0.0600 0.0600 0.0550 0.0550 77,200 +0.00(+0.00%)
May 10, 2021 0.0550 0.0550 0.0550 0.0550 254,000 +0.00(+0.00%)
May 07, 2021 0.0550 0.0550 0.0550 0.0550 473,925 -0.00(-8.33%)
May 06, 2021 0.0650 0.0650 0.0600 0.0600 120,274 +0.00(+0.00%)
May 05, 2021 0.0550 0.0600 0.0500 0.0600 1,472,683 +0.00(+9.09%)
May 04, 2021 0.0450 0.0550 0.0450 0.0550 450,922 +0.00(+10.00%)
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.