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 +0.0100 (+20.00%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 16, 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%)
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.