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: 3:20 PM EDT, Jun 6, 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 (%)
Oct 29, 2021 0.1300 0.1400 0.1200 0.1250 301,343 -0.01(-7.41%)
Oct 28, 2021 0.1450 0.1450 0.1350 0.1350 161,670 +0.00(+0.00%)
Oct 27, 2021 0.1600 0.1600 0.1350 0.1350 206,893 -0.02(-12.90%)
Oct 26, 2021 0.1550 0.1550 94,048 +0.00(+0.00%)
Oct 25, 2021 0.1500 0.1600 0.1500 0.1550 205,873 -0.01(-3.13%)
Oct 22, 2021 0.1650 0.1650 0.1500 0.1600 96,382 +0.01(+3.23%)
Oct 21, 2021 0.1600 0.1800 0.1550 0.1550 266,397 -0.02(-11.43%)
Oct 20, 2021 0.1800 0.1800 0.1700 0.1750 233,945 -0.01(-2.78%)
Oct 19, 2021 0.1550 0.1800 0.1450 0.1800 559,863 +0.04(+28.57%)
Oct 18, 2021 0.1650 0.1650 0.1350 0.1400 254,562 -0.03(-17.65%)
Oct 15, 2021 0.1800 0.1800 0.1600 0.1700 338,481 -0.00(-2.86%)
Oct 14, 2021 0.1800 0.1800 0.1600 0.1750 165,558 +0.00(+2.94%)
Oct 13, 2021 0.1850 0.1850 0.1600 0.1700 430,840 -0.01(-5.56%)
Oct 12, 2021 0.1700 0.1800 0.1700 0.1800 798,463 +0.02(+16.13%)
Oct 08, 2021 0.1550 0.1550 0.1550 0 +0.03(+24.00%)
Oct 07, 2021 0.1250 0.1350 0.1050 0.1250 635,692 +0.00(+0.00%)
Oct 06, 2021 0.1300 0.1300 0.1250 0.1250 255,573 -0.01(-3.85%)
Oct 05, 2021 0.1350 0.1400 0.1250 0.1300 459,010 +0.01(+4.00%)
Oct 04, 2021 0.0950 0.1300 0.0950 0.1250 1,628,159 +0.02(+19.05%)
Oct 01, 2021 0.1000 0.1050 0.1000 0.1050 265,445 +0.00(+5.00%)
Sep 30, 2021 0.0850 0.1050 0.0850 0.1000 899,109 +0.01(+17.65%)
Sep 29, 2021 0.0850 0.0850 0.0800 0.0850 298,500 +0.00(+0.00%)
Sep 28, 2021 0.1000 0.1000 0.0800 0.0850 1,172,353 -0.01(-15.00%)
Sep 27, 2021 0.1000 0.1050 0.1000 0.1000 362,704 +0.01(+5.26%)
Sep 24, 2021 0.0900 0.0950 0.0900 0.0950 145,350 +0.00(+0.00%)
Sep 23, 2021 0.0950 0.0950 0.0850 0.0950 379,545 +0.01(+5.56%)
Sep 22, 2021 0.0850 0.0900 0.0850 0.0900 403,394 +0.00(+5.88%)
Sep 21, 2021 0.0800 0.0850 0.0800 0.0850 140,343 +0.00(+0.00%)
Sep 20, 2021 0.0850 0.0900 0.0850 0.0850 242,857 +0.01(+6.25%)
Sep 17, 2021 0.0800 0.0850 0.0800 0.0800 413,849 -0.01(-5.88%)
Sep 16, 2021 0.0850 0.0900 0.0850 0.0850 78,750 -0.00(-5.56%)
Sep 15, 2021 0.0850 0.0900 0.0850 0.0900 120,507 +0.00(+5.88%)
Sep 14, 2021 0.0900 0.0900 0.0850 0.0850 74,188 -0.00(-5.56%)
Sep 13, 2021 0.0850 0.0950 0.0800 0.0900 166,527 +0.00(+0.00%)
Sep 10, 2021 0.0950 0.0950 0.0800 0.0900 151,983 -0.01(-5.26%)
Sep 09, 2021 0.0900 0.0950 0.0850 0.0950 302,628 +0.01(+11.76%)
Sep 08, 2021 0.0800 0.0850 0.0800 0.0850 113,519 +0.00(+0.00%)
Sep 07, 2021 0.0850 0.0850 0.0800 0.0850 333,000 +0.00(+0.00%)
Sep 03, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 02, 2021 0.0700 0.0800 0.0700 0.0800 33,857 +0.01(+14.29%)
Sep 01, 2021 0.0750 0.0750 0.0700 0.0700 16,500 -0.00(-6.67%)
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%)
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.