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

Prairie Provident Resources Inc (TSX: PPR )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 31, 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 31, 2023 0.0900 0.1000 0.0900 0.0950 309,350 -0.01(-5.00%)
Oct 30, 2023 0.0950 0.1000 0.0900 0.1000 156,980 +0.01(+5.26%)
Oct 27, 2023 0.1000 0.1000 0.0900 0.0950 154,607 +0.00(+0.00%)
Oct 26, 2023 0.0950 0.1000 0.0950 0.0950 188,836 -0.01(-5.00%)
Oct 25, 2023 0.1000 0.1000 0.1000 0.1000 5,100 +0.01(+5.26%)
Oct 24, 2023 0.1000 0.1000 0.0950 0.0950 23,000 -0.01(-5.00%)
Oct 23, 2023 0.1000 0.1000 0.1000 0.1000 24,904 -0.00(-4.76%)
Oct 20, 2023 0.1050 0.1050 0.1000 0.1050 247,360 +0.00(+5.00%)
Oct 19, 2023 0.0950 0.1000 0.0950 0.1000 225,500 +0.01(+5.26%)
Oct 18, 2023 0.1000 0.1000 0.0950 0.0950 95,000 +0.00(+0.00%)
Oct 17, 2023 0.1000 0.1000 0.0950 0.0950 429,097 -0.01(-5.00%)
Oct 16, 2023 0.1050 0.1050 0.1000 0.1000 21,465 -0.00(-4.76%)
Oct 13, 2023 0.1100 0.1100 0.1000 0.1050 660,574 +0.00(+0.00%)
Oct 12, 2023 0.1000 0.1050 0.1000 0.1050 30,219 +0.00(+0.00%)
Oct 11, 2023 0.1050 0.1050 0.1000 0.1050 96,139 -0.01(-4.55%)
Oct 10, 2023 0.1100 0.1100 0.1000 0.1100 163,219 +0.01(+10.00%)
Oct 06, 2023 0.1000 0 +0.01(+5.26%)
Oct 05, 2023 0.0950 0.1050 0.0900 0.0950 505,326 +0.00(+0.00%)
Oct 04, 2023 0.1000 0.1000 0.0950 0.0950 165,634 -0.01(-5.00%)
Oct 03, 2023 0.1050 0.1050 0.1000 0.1000 1,040,584 +0.00(+0.00%)
Oct 02, 2023 0.1100 0.1150 0.1000 0.1000 752,842 -0.01(-9.09%)
Sep 29, 2023 0.1150 0.1150 0.1100 0.1100 152,500 -0.01(-8.33%)
Sep 28, 2023 0.1200 0.1200 0.1100 0.1200 295,300 +0.00(+4.35%)
Sep 27, 2023 0.1150 0.1250 0.1100 0.1150 38,555 -0.00(-4.17%)
Sep 26, 2023 0.1100 0.1200 0.1100 0.1200 102,770 +0.01(+9.09%)
Sep 25, 2023 0.1250 0.1200 0.1100 0.1100 365,624 -0.01(-8.33%)
Sep 22, 2023 0.1150 0.1250 0.1150 0.1200 241,100 +0.00(+4.35%)
Sep 21, 2023 0.1200 0.1250 0.1150 0.1150 580,150 -0.00(-4.17%)
Sep 20, 2023 0.1200 0.1200 0.1150 0.1200 82,500 +0.00(+0.00%)
Sep 19, 2023 0.1200 0.1250 0.1200 0.1200 523,964 +0.01(+9.09%)
Sep 18, 2023 0.1200 0.1300 0.1100 0.1100 510,031 -0.01(-4.35%)
Sep 15, 2023 0.1100 0.1150 0.1000 0.1150 479,089 +0.01(+15.00%)
Sep 14, 2023 0.1100 0.1100 0.1000 0.1000 558,750 -0.00(-4.76%)
Sep 13, 2023 0.1050 0.1100 0.1000 0.1050 438,076 +0.01(+10.53%)
Sep 12, 2023 0.1000 0.1100 0.0950 0.0950 497,180 -0.01(-9.52%)
Sep 11, 2023 0.1050 0.1050 0.1000 0.1050 103,014 +0.00(+0.00%)
Sep 08, 2023 0.1150 0.1150 0.1000 0.1050 358,923 -0.01(-4.55%)
Sep 07, 2023 0.1100 0.1150 0.1050 0.1100 64,500 +0.01(+4.76%)
Sep 06, 2023 0.1150 0.1150 0.1050 0.1050 349,523 -0.01(-12.50%)
Sep 05, 2023 0.1100 0.1250 0.1100 0.1200 355,104 +0.00(+4.35%)
Sep 01, 2023 0.1150 0 +0.01(+9.52%)
Aug 31, 2023 0.1050 0.1050 0.1000 0.1050 129,012 +0.00(+0.00%)
Aug 30, 2023 0.1050 0.1050 0.1000 0.1050 39,150 +0.00(+0.00%)
Aug 29, 2023 0.1000 0.1050 0.1000 0.1050 43,600 +0.00(+0.00%)
Aug 28, 2023 0.1000 0.1150 0.1000 0.1050 189,552 +0.00(+0.00%)
Aug 25, 2023 0.1050 0.1100 0.1000 0.1050 225,501 +0.00(+0.00%)
Aug 24, 2023 0.1100 0.1100 0.1050 0.1050 207,354 -0.01(-8.70%)
Aug 23, 2023 0.1150 0.1150 0.1150 0.1150 102,000 +0.00(+0.00%)
Aug 22, 2023 0.1150 0.1150 0.1150 0.1150 5,050 +0.01(+4.55%)
Aug 21, 2023 0.1100 0.1100 0.1100 0.1100 1,458 -0.01(-4.35%)
Aug 18, 2023 0.1200 0.1200 0.1100 0.1150 142,622 -0.01(-8.00%)
Aug 17, 2023 0.1100 0.1300 0.1100 0.1250 109,972 +0.01(+13.64%)
Aug 16, 2023 0.1250 0.1250 0.1100 0.1100 287,911 -0.01(-4.35%)
Aug 15, 2023 0.1100 0.1150 0.1100 0.1150 83,600 -0.01(-11.54%)
Aug 14, 2023 0.1200 0.1400 0.1150 0.1300 931,161 -0.01(-3.70%)
Aug 11, 2023 0.1200 0.1450 0.1150 0.1350 683,667 +0.01(+8.00%)
Aug 10, 2023 0.1300 0.1350 0.1250 0.1250 401,895 +0.01(+4.17%)
Aug 09, 2023 0.1200 0.1300 0.1150 0.1200 468,717 +0.00(+4.35%)
Aug 08, 2023 0.1150 0.1150 0.1000 0.1150 544,735 +0.00(+0.00%)
Aug 04, 2023 0.1150 0 +0.00(+0.00%)
Aug 03, 2023 0.1050 0.1150 0.1050 0.1150 554,125 +0.01(+4.55%)
Aug 02, 2023 0.1150 0.1150 0.1100 0.1100 40,268 -0.01(-8.33%)
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.