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 (%)
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%)
Apr 03, 2017 0.6700 0.6700 0.6400 0.6400 185,733 -0.04(-5.88%)
Mar 31, 2017 0.6600 0.7000 0.6600 0.6800 370,700 +0.06(+9.68%)
Mar 30, 2017 0.6400 0.6600 0.6200 0.6200 207,506 -0.02(-3.13%)
Mar 29, 2017 0.6200 0.6500 0.6100 0.6400 194,014 +0.03(+4.92%)
Mar 28, 2017 0.6000 0.6200 0.6000 0.6100 97,341 +0.02(+3.39%)
Mar 27, 2017 0.5900 0.6000 0.5900 0.5900 141,348 +0.00(+0.00%)
Mar 24, 2017 0.6000 0.6100 0.5900 0.5900 179,181 -0.01(-1.67%)
Mar 23, 2017 0.6000 0.6100 0.6000 0.6000 185,501 -0.01(-1.64%)
Mar 22, 2017 0.5900 0.6200 0.5900 0.6100 14,622 +0.01(+1.67%)
Mar 21, 2017 0.6200 0.6200 0.6000 0.6000 92,400 +0.00(+0.00%)
Mar 20, 2017 0.6400 0.6400 0.5900 0.6000 101,700 -0.04(-6.25%)
Mar 17, 2017 0.6200 0.6400 0.6100 0.6400 99,069 +0.02(+3.23%)
Mar 16, 2017 0.6000 0.6300 0.6000 0.6200 44,500 +0.02(+3.33%)
Mar 15, 2017 0.6400 0.6400 0.6000 0.6000 151,714 -0.01(-1.64%)
Mar 14, 2017 0.6400 0.6400 0.6000 0.6100 119,103 -0.04(-6.15%)
Mar 13, 2017 0.6600 0.6600 0.6300 0.6500 88,500 +0.02(+3.17%)
Mar 10, 2017 0.6100 0.6700 0.6100 0.6300 39,980 +0.02(+3.28%)
Mar 09, 2017 0.6400 0.6400 0.6000 0.6100 249,500 -0.03(-4.69%)
Mar 08, 2017 0.6800 0.6800 0.6200 0.6400 110,778 -0.03(-4.48%)
Mar 07, 2017 0.6800 0.6800 0.6700 0.6700 60,762 -0.03(-4.29%)
Mar 06, 2017 0.6800 0.7000 0.6600 0.7000 117,129 +0.04(+6.06%)
Mar 03, 2017 0.6800 0.6800 0.6600 0.6600 95,961 -0.01(-1.49%)
Mar 02, 2017 0.6600 0.6800 0.6600 0.6700 84,983 -0.01(-1.47%)
Mar 01, 2017 0.6900 0.6900 0.6700 0.6800 165,311 -0.02(-2.86%)
Feb 28, 2017 0.6900 0.7000 0.6800 0.7000 109,682 -0.01(-1.41%)
Feb 27, 2017 0.7000 0.7100 0.6900 0.7100 47,047 +0.02(+2.90%)
Feb 24, 2017 0.7100 0.7100 0.6900 0.6900 90,164 -0.02(-2.82%)
Feb 23, 2017 0.7100 0.7100 0.7100 0.7100 36,567 +0.01(+1.43%)
Feb 22, 2017 0.7000 0.7100 0.7000 0.7000 144,853 +0.01(+1.45%)
Feb 21, 2017 0.7000 0.7200 0.6800 0.6900 198,220 -0.01(-1.43%)
Feb 17, 2017 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Feb 16, 2017 0.6900 0.7200 0.6900 0.7000 187,078 +0.01(+1.45%)
Feb 15, 2017 0.7300 0.7300 0.6700 0.6900 185,594 -0.02(-2.82%)
Feb 14, 2017 0.7200 0.7200 0.7000 0.7100 136,865 -0.01(-1.39%)
Feb 13, 2017 0.7300 0.7400 0.7200 0.7200 57,618 +0.00(+0.00%)
Feb 10, 2017 0.7400 0.7400 0.7000 0.7200 109,356 +0.00(+0.00%)
Feb 09, 2017 0.7300 0.7300 0.7100 0.7200 31,600 +0.01(+1.41%)
Feb 08, 2017 0.7200 0.7400 0.7000 0.7100 58,849 -0.01(-1.39%)
Feb 07, 2017 0.7400 0.7600 0.7200 0.7200 63,200 -0.02(-2.70%)
Feb 06, 2017 0.7400 0.7500 0.7400 0.7400 48,555 +0.00(+0.00%)
Feb 03, 2017 0.7700 0.7800 0.7400 0.7400 88,314 -0.03(-3.90%)
Feb 02, 2017 0.7700 0.7700 0.7700 0.7700 28,479 -0.01(-1.28%)
Feb 01, 2017 0.7800 0.7800 0.7600 0.7800 17,878 +0.00(+0.00%)
Jan 31, 2017 0.7700 0.8000 0.7500 0.7800 57,837 +0.03(+4.00%)
Jan 30, 2017 0.7900 0.7900 0.7200 0.7500 52,654 -0.05(-6.25%)
Jan 27, 2017 0.7600 0.8000 0.7600 0.8000 57,598 +0.05(+6.67%)
Jan 26, 2017 0.7400 0.7800 0.7300 0.7500 480,681 +0.03(+4.17%)
Jan 25, 2017 0.7400 0.7400 0.7200 0.7200 157,500 -0.02(-2.70%)
Jan 24, 2017 0.7000 0.7400 0.7000 0.7400 155,057 +0.03(+4.23%)
Jan 23, 2017 0.7200 0.7200 0.7100 0.7100 17,116 -0.02(-2.74%)
Jan 20, 2017 0.7200 0.7400 0.7200 0.7300 32,826 +0.03(+4.29%)
Jan 19, 2017 0.7100 0.7100 0.7000 0.7000 79,457 +0.00(+0.00%)
Jan 18, 2017 0.7300 0.7300 0.7000 0.7000 32,952 +0.00(+0.00%)
Jan 17, 2017 0.7100 0.7100 0.7000 0.7000 3,328 +0.00(+0.00%)
Jan 16, 2017 0.7100 0.7100 0.7000 0.7000 40,503 +0.00(+0.00%)
Jan 13, 2017 0.7300 0.7300 0.7000 0.7000 16,780 -0.01(-1.41%)
Jan 12, 2017 0.7400 0.7400 0.7100 0.7100 51,769 +0.00(+0.00%)
Jan 11, 2017 0.7100 0.7100 0.7000 0.7100 149,737 -0.04(-5.33%)
Jan 10, 2017 0.7500 0.7500 0.7100 0.7500 131,500 +0.02(+2.74%)
Jan 09, 2017 0.7600 0.7600 0.7100 0.7300 85,797 -0.03(-3.95%)
Jan 06, 2017 0.7300 0.7800 0.7300 0.7600 27,962 +0.03(+4.11%)
Jan 05, 2017 0.7400 0.7600 0.7300 0.7300 61,899 -0.01(-1.35%)
Jan 04, 2017 0.7500 0.7600 0.7400 0.7400 84,480 -0.01(-1.33%)
Jan 03, 2017 0.7500 0.7800 0.7400 0.7500 265,994 +0.02(+2.74%)
Dec 30, 2016 0.7300 0.7300 0.7300 0 -0.02(-2.67%)
Dec 29, 2016 0.7300 0.7500 0.7300 0.7500 11,324 +0.02(+2.74%)
Dec 28, 2016 0.7500 0.7600 0.7300 0.7300 63,041 -0.02(-2.67%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Dec 22, 2016 0.7500 0.7600 0.7300 0.7500 43,442 +0.02(+2.74%)
Dec 21, 2016 0.7500 0.7500 0.7300 0.7300 65,416 -0.02(-2.67%)
Dec 20, 2016 0.7700 0.7900 0.7400 0.7500 223,777 -0.02(-2.60%)
Dec 19, 2016 0.7800 0.7800 0.7700 0.7700 17,641 -0.01(-1.28%)
Dec 16, 2016 0.7700 0.8000 0.7400 0.7800 276,265 +0.01(+1.30%)
Dec 15, 2016 0.8000 0.8000 0.7600 0.7700 8,250 -0.03(-3.75%)
Dec 14, 2016 0.8000 0.8000 0.7800 0.8000 57,345 +0.00(+0.00%)
Dec 13, 2016 0.7900 0.8300 0.7900 0.8000 103,570 -0.05(-5.88%)
Dec 12, 2016 0.8000 0.8500 0.7600 0.8500 540,792 +0.10(+13.33%)
Dec 09, 2016 0.7500 0.7500 0.7200 0.7500 12,393 -0.03(-3.85%)
Dec 08, 2016 0.7000 0.7800 0.7000 0.7800 10,511 +0.10(+14.71%)
Dec 07, 2016 0.7500 0.7500 0.6800 0.6800 81,188 -0.09(-11.69%)
Dec 06, 2016 0.7700 0.7800 0.7700 0.7700 31,167 -0.01(-1.28%)
Dec 05, 2016 0.8300 0.8300 0.7700 0.7800 79,804 +0.01(+1.30%)
Dec 02, 2016 0.7700 0.7900 0.7700 0.7700 28,356 +0.00(+0.00%)
Dec 01, 2016 0.7500 0.8000 0.7500 0.7700 147,758 +0.02(+2.67%)
Nov 30, 2016 0.7600 0.7700 0.7200 0.7500 38,929 +0.00(+0.00%)
Nov 29, 2016 0.7100 0.7700 0.7000 0.7500 13,000 +0.03(+4.17%)
Nov 28, 2016 0.6700 0.7800 0.6700 0.7200 50,759 +0.02(+2.86%)
Nov 25, 2016 0.7300 0.7300 0.6800 0.7000 82,014 -0.05(-6.67%)
Nov 24, 2016 0.7600 0.7600 0.7300 0.7500 24,658 -0.02(-2.60%)
Nov 23, 2016 0.7600 0.7700 0.7600 0.7700 4,710 -0.01(-1.28%)
Nov 22, 2016 0.7800 0.7900 0.7800 0.7800 8,483 -0.02(-2.50%)
Nov 21, 2016 0.8000 0.8000 0.8000 0.8000 5,153 +0.02(+2.56%)
Nov 18, 2016 0.8500 0.8500 0.7800 0.7800 31,500 -0.06(-7.14%)
Nov 17, 2016 0.7600 0.8700 0.7600 0.8400 44,494 +0.05(+6.33%)
Nov 16, 2016 0.8300 0.8300 0.7600 0.7900 67,542 -0.04(-4.82%)
Nov 15, 2016 0.8500 0.8500 0.8300 0.8300 14,320 -0.02(-2.35%)
Nov 14, 2016 0.8700 0.8700 0.8500 0.8500 17,800 -0.01(-1.16%)
Nov 11, 2016 0.8800 0.9200 0.8600 0.8600 32,485 -0.04(-4.44%)
Nov 10, 2016 0.9300 0.9400 0.9000 0.9000 69,928 +0.04(+4.65%)
Nov 09, 2016 0.7500 0.9400 0.7500 0.8600 107,850 +0.04(+4.88%)
Nov 08, 2016 0.7500 0.8400 0.7400 0.8200 61,801 +0.08(+10.81%)
Nov 07, 2016 0.7300 0.7400 0.6900 0.7400 77,089 +0.00(+0.00%)
Nov 04, 2016 0.6800 0.7400 0.6700 0.7400 22,475 +0.03(+4.23%)
Nov 03, 2016 0.7600 0.7600 0.7100 0.7100 122,649 -0.05(-6.58%)
Nov 02, 2016 0.8200 0.8200 0.7500 0.7600 33,016 -0.07(-8.43%)
Nov 01, 2016 0.8300 0.8300 0.8300 0.8300 18,500 -0.02(-2.35%)
Oct 31, 2016 0.8500 0.8500 0.8500 0.8500 38,603 +0.01(+1.19%)
Oct 28, 2016 0.8500 0.8500 0.8400 0.8400 13,500 +0.00(+0.00%)
Oct 27, 2016 0.9200 0.9200 0.8400 0.8400 89,205 -0.08(-8.70%)
Oct 26, 2016 0.8600 0.9400 0.8600 0.9200 54,918 +0.06(+6.98%)
Oct 25, 2016 0.9000 0.9000 0.8500 0.8600 72,594 +0.01(+1.18%)
Oct 24, 2016 0.8500 0.9000 0.8400 0.8500 113,653 -0.04(-4.49%)
Oct 21, 2016 0.9000 0.9800 0.8900 0.8900 111,588 +0.04(+4.71%)
Oct 20, 2016 0.8500 0.8500 0.8500 0.8500 1,233 +0.00(+0.00%)
Oct 19, 2016 0.8900 0.8900 0.8400 0.8500 216,051 -0.01(-1.16%)
Oct 18, 2016 0.8600 0.8600 0.8600 0.8600 6,582 -0.01(-1.15%)
Oct 17, 2016 0.8700 0.8700 0.8700 0.8700 1,511 -0.02(-2.25%)
Oct 14, 2016 0.8800 0.9000 0.8800 0.8900 16,795 +0.02(+2.30%)
Oct 13, 2016 0.8900 0.9000 0.8400 0.8700 35,295 +0.00(+0.00%)
Oct 12, 2016 0.9000 0.9000 0.8700 0.8700 24,001 +0.03(+3.57%)
Oct 11, 2016 0.9200 0.9200 0.8400 0.8400 52,093 -0.10(-10.64%)
Oct 07, 2016 0.9400 0.9400 0.9400 0 +0.02(+2.17%)
Oct 06, 2016 0.9400 0.9400 0.9200 0.9200 23,100 +0.03(+3.37%)
Oct 05, 2016 0.8900 0.9800 0.8900 0.8900 74,726 -0.01(-1.11%)
Oct 04, 2016 0.9000 0.9000 0.8600 0.9000 32,844 +0.02(+2.27%)
Oct 03, 2016 0.9000 0.9000 0.8700 0.8800 28,263 +0.00(+0.00%)
Sep 30, 2016 0.8800 0.8800 0.8800 0.8800 100,456 +0.00(+0.00%)
Sep 29, 2016 0.8400 0.8900 0.8400 0.8800 44,648 +0.03(+3.53%)
Sep 28, 2016 0.8700 0.8700 0.8400 0.8500 35,974 +0.03(+3.66%)
Sep 27, 2016 0.8500 0.8900 0.8200 0.8200 99,787 +0.00(+0.00%)
Sep 26, 2016 0.9200 0.9500 0.8200 0.8200 56,482 -0.13(-13.68%)
Sep 23, 2016 1.000 1.000 0.8800 0.9500 233,079 -0.05(-5.00%)
Sep 22, 2016 1.110 1.110 1.000 1.000 32,241 -0.14(-12.28%)
Sep 21, 2016 1.150 1.250 1.120 1.140 7,409 -0.06(-5.00%)
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.