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, 2019 0.1000 0.1000 0.1000 0.1000 52,659 -0.01(-9.09%)
May 30, 2019 0.1100 0.1100 0.1000 0.1100 91,780 +0.00(+0.00%)
May 29, 2019 0.1100 0.1200 0.1100 0.1100 65,954 -0.01(-8.33%)
May 28, 2019 0.1200 0.1200 0.1200 0.1200 46,065 +0.00(+0.00%)
May 27, 2019 0.1100 0.1200 0.1100 0.1200 3,314 +0.01(+9.09%)
May 24, 2019 0.1100 0.1200 0.1100 0.1100 147,141 +0.00(+0.00%)
May 23, 2019 0.1200 0.1200 0.1100 0.1100 200,004 -0.01(-8.33%)
May 22, 2019 0.1200 0.1200 0.1200 0.1200 33,513 +0.00(+0.00%)
May 21, 2019 0.1200 0.1300 0.1200 0.1200 196,720 +0.00(+0.00%)
May 17, 2019 0.1200 0.1200 0.1200 0 -0.02(-14.29%)
May 16, 2019 0.1400 0.1400 0.1300 0.1400 113,277 +0.01(+7.69%)
May 15, 2019 0.1200 0.1300 0.1200 0.1300 165,972 +0.01(+8.33%)
May 14, 2019 0.1200 0.1300 0.1200 0.1200 108,789 -0.01(-7.69%)
May 13, 2019 0.1300 0.1400 0.1300 0.1300 149,300 +0.00(+0.00%)
May 10, 2019 0.1500 0.1500 0.1300 0.1300 229,922 -0.01(-7.14%)
May 09, 2019 0.1500 0.1500 0.1400 0.1400 327,323 -0.01(-6.67%)
May 08, 2019 0.1700 0.1800 0.1500 0.1500 105,690 -0.01(-6.25%)
May 07, 2019 0.1600 0.1600 0.1500 0.1600 171,739 +0.01(+6.67%)
May 06, 2019 0.1500 0.1600 0.1400 0.1500 394,470 -0.01(-6.25%)
May 03, 2019 0.1600 0.1600 0.1500 0.1600 50,735 +0.00(+0.00%)
May 02, 2019 0.1500 0.1600 0.1500 0.1600 68,588 +0.00(+0.00%)
May 01, 2019 0.1700 0.1800 0.1600 0.1600 187,009 -0.01(-5.88%)
Apr 30, 2019 0.1700 0.1800 0.1700 0.1700 118,059 -0.01(-5.56%)
Apr 29, 2019 0.1700 0.1800 0.1700 0.1800 78,164 +0.01(+5.88%)
Apr 26, 2019 0.1800 0.1800 0.1700 0.1700 142,292 -0.01(-5.56%)
Apr 25, 2019 0.1800 0.1900 0.1800 0.1800 58,794 +0.00(+0.00%)
Apr 24, 2019 0.2000 0.2000 0.1800 0.1800 82,400 -0.01(-5.26%)
Apr 23, 2019 0.1900 0.1900 0.1800 0.1900 119,000 +0.01(+5.56%)
Apr 22, 2019 0.1800 0.1900 0.1800 0.1800 67,565 -0.01(-5.26%)
Apr 18, 2019 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 17, 2019 0.1800 0.1900 0.1700 0.1900 136,751 +0.01(+5.56%)
Apr 16, 2019 0.1800 0.1800 0.1700 0.1800 80,695 +0.00(+0.00%)
Apr 15, 2019 0.1800 0.1900 0.1700 0.1800 72,118 +0.00(+0.00%)
Apr 12, 2019 0.2000 0.2100 0.1700 0.1800 331,673 -0.02(-10.00%)
Apr 11, 2019 0.2100 0.2100 0.1900 0.2000 79,707 -0.01(-4.76%)
Apr 10, 2019 0.2000 0.2100 0.1900 0.2100 334,264 +0.01(+5.00%)
Apr 09, 2019 0.2000 0.2200 0.1800 0.2000 838,087 +0.00(+0.00%)
Apr 08, 2019 0.1700 0.2000 0.1700 0.2000 406,808 +0.03(+17.65%)
Apr 05, 2019 0.1700 0.1700 0.1600 0.1700 98,999 +0.00(+0.00%)
Apr 04, 2019 0.1600 0.1700 0.1600 0.1700 109,628 +0.01(+6.25%)
Apr 03, 2019 0.1700 0.1700 0.1600 0.1600 136,721 +0.00(+0.00%)
Apr 02, 2019 0.1700 0.1700 0.1600 0.1600 165,221 -0.01(-5.88%)
Apr 01, 2019 0.1700 0.1700 0.1500 0.1700 517,687 +0.00(+0.00%)
Mar 29, 2019 0.1800 0.1800 0.1700 0.1700 223,531 +0.00(+0.00%)
Mar 28, 2019 0.1900 0.1900 0.1700 0.1700 382,470 -0.02(-10.53%)
Mar 27, 2019 0.2000 0.2100 0.1900 0.1900 138,104 -0.02(-9.52%)
Mar 26, 2019 0.2000 0.2100 0.2000 0.2100 36,514 +0.00(+0.00%)
Mar 25, 2019 0.2000 0.2100 0.2000 0.2100 16,205 +0.00(+0.00%)
Mar 22, 2019 0.2000 0.2100 0.2000 0.2100 11,303 +0.00(+0.00%)
Mar 21, 2019 0.2100 0.2100 0.2100 0.2100 91,140 +0.00(+0.00%)
Mar 20, 2019 0.2100 0.2100 0.2000 0.2100 57,100 +0.00(+0.00%)
Mar 19, 2019 0.2000 0.2100 0.2000 0.2100 61,741 +0.01(+5.00%)
Mar 18, 2019 0.2000 0.2000 0.2000 0.2000 35,488 +0.00(+0.00%)
Mar 15, 2019 0.2000 0.2000 0.2000 0.2000 8,379 +0.00(+0.00%)
Mar 14, 2019 0.2000 0.2000 0.2000 0.2000 20,619 +0.01(+5.26%)
Mar 13, 2019 0.2000 0.2000 0.1900 0.1900 64,969 -0.01(-5.00%)
Mar 12, 2019 0.1900 0.2000 0.1900 0.2000 375,065 +0.00(+0.00%)
Mar 11, 2019 0.2000 0.2100 0.1900 0.2000 462,669 -0.02(-9.09%)
Mar 08, 2019 0.2100 0.2200 0.2100 0.2200 17,591 +0.01(+4.76%)
Mar 07, 2019 0.2200 0.2200 0.2100 0.2100 104,155 -0.01(-4.55%)
Mar 06, 2019 0.2200 0.2200 0.2100 0.2200 63,579 +0.01(+4.76%)
Mar 05, 2019 0.2200 0.2200 0.2100 0.2100 15,302 +0.00(+0.00%)
Mar 04, 2019 0.2200 0.2200 0.2100 0.2100 159,228 -0.02(-8.70%)
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.