Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plymouth Rock Technologies Inc (CSE: PRT )

0.0500 UNCHANGED
Last Price Updated: 3:42 PM EDT, Jul 31, 2023 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 (%)
Feb 28, 2022 0.2900 0.3000 0.2900 0.3000 106,286 +0.02(+9.09%)
Feb 25, 2022 0.2800 0.2750 0.2550 0.2750 38,000 +0.01(+3.77%)
Feb 24, 2022 0.2700 0.2750 0.2650 0.2650 57,030 -0.02(-7.02%)
Feb 23, 2022 0.3100 0.3150 0.2800 0.2850 160,784 -0.03(-8.06%)
Feb 22, 2022 0.2550 0.3150 0.2550 0.3100 128,458 +0.04(+16.98%)
Feb 18, 2022 0.2650 0 +0.00(+0.00%)
Feb 17, 2022 0.2500 0.2750 0.2500 0.2650 125,275 +0.03(+10.42%)
Feb 16, 2022 0.2300 0.2500 0.2250 0.2400 116,505 +0.02(+11.63%)
Feb 15, 2022 0.2150 0.2200 0.2100 0.2150 5,000 -0.01(-2.27%)
Feb 14, 2022 0.2200 0.2200 0.2200 0.2200 113,000 +0.00(+0.00%)
Feb 11, 2022 0.2250 0.2250 0.2150 0.2200 27,200 +0.00(+0.00%)
Feb 10, 2022 0.2200 0.2300 0.2200 0.2200 30,650 +0.00(+0.00%)
Feb 09, 2022 0.2300 0.2350 0.2100 0.2200 218,911 -0.01(-2.22%)
Feb 08, 2022 0.2150 0.2250 0.2050 0.2250 66,256 +0.02(+12.50%)
Feb 07, 2022 0.2100 0.2100 0.2000 0.2000 39,073 +0.00(+0.00%)
Feb 04, 2022 0.2000 0.2000 0.1950 0.2000 15,980 +0.01(+2.56%)
Feb 03, 2022 0.2000 0.2050 0.1950 0.1950 16,200 +0.00(+0.00%)
Feb 02, 2022 0.2100 0.2100 0.1950 0.1950 14,600 +0.00(+0.00%)
Feb 01, 2022 0.2000 0.2050 0.1950 0.1950 57,963 -0.01(-2.50%)
Jan 31, 2022 0.2050 0.2050 0.2000 0.2000 14,510 -0.02(-9.09%)
Jan 28, 2022 0.2100 0.2200 0.2100 0.2200 30,500 +0.02(+12.82%)
Jan 27, 2022 0.2150 0.2150 0.1950 0.1950 36,105 -0.01(-2.50%)
Jan 26, 2022 0.2050 0.2050 0.1950 0.2000 25,464 -0.01(-6.98%)
Jan 25, 2022 0.2000 0.2150 0.1900 0.2150 121,000 +0.01(+7.50%)
Jan 24, 2022 0.2200 0.2200 0.2000 0.2000 180,973 -0.03(-14.89%)
Jan 21, 2022 0.2550 0.2550 0.2300 0.2350 60,400 -0.05(-16.07%)
Jan 20, 2022 0.2700 0.2800 0.2700 0.2800 26,635 +0.01(+1.82%)
Jan 19, 2022 0.2550 0.2750 0.2450 0.2750 99,549 +0.03(+10.00%)
Jan 18, 2022 0.2650 0.2700 0.2500 0.2500 46,902 -0.02(-7.41%)
Jan 17, 2022 0.2900 0.2900 0.2700 0.2700 1,890 +0.00(+0.00%)
Jan 14, 2022 0.2100 0.2700 0.2100 0.2700 69,150 +0.02(+8.00%)
Jan 13, 2022 0.2300 0.2750 0.2000 0.2500 159,882 +0.03(+13.64%)
Jan 12, 2022 0.2000 0.2200 0.2000 0.2200 57,240 +0.01(+4.76%)
Jan 11, 2022 0.2200 0.2200 0.2100 0.2100 61,250 -0.02(-6.67%)
Jan 10, 2022 0.2200 0.2250 0.2100 0.2250 69,189 +0.02(+7.14%)
Jan 07, 2022 0.2150 0.2150 0.2100 0.2100 39,400 -0.01(-4.55%)
Jan 06, 2022 0.2200 0.2200 0.2150 0.2200 17,829 +0.00(+0.00%)
Jan 05, 2022 0.2100 0.2200 0.2100 0.2200 27,000 +0.00(+0.00%)
Jan 04, 2022 0.2300 0.2300 0.2150 0.2200 185,050 +0.00(+0.00%)
Dec 31, 2021 0.2200 0.2200 0.2200 0 -0.03(-12.00%)
Dec 30, 2021 0.2300 0.2750 0.2200 0.2500 151,900 +0.02(+8.70%)
Dec 29, 2021 0.2450 0.2450 0.2150 0.2300 246,430 -0.03(-11.54%)
Dec 24, 2021 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 23, 2021 0.2700 0.2700 0.2500 0.2550 145,858 -0.01(-3.77%)
Dec 22, 2021 0.3000 0.3000 0.2650 0.2650 40,600 -0.01(-1.85%)
Dec 21, 2021 0.2750 0.2900 0.2600 0.2700 73,226 -0.01(-3.57%)
Dec 20, 2021 0.2850 0.2850 0.2800 0.2800 11,600 +0.00(+0.00%)
Dec 17, 2021 0.2800 0.2900 0.2800 0.2800 31,521 -0.00(-1.75%)
Dec 16, 2021 0.2800 0.2900 0.2700 0.2850 41,500 -0.01(-3.39%)
Dec 15, 2021 0.2800 0.2950 0.2750 0.2950 16,500 +0.01(+5.36%)
Dec 14, 2021 0.2850 0.2850 0.2800 0.2800 11,150 -0.01(-3.45%)
Dec 13, 2021 0.2800 0.2900 0.2750 0.2900 18,892 +0.01(+1.75%)
Dec 10, 2021 0.2950 0.2950 0.2850 0.2850 26,120 -0.02(-5.00%)
Dec 09, 2021 0.3000 0.3100 0.3000 0.3000 14,500 +0.00(+0.00%)
Dec 08, 2021 0.2900 0.3000 0.2850 0.3000 32,500 +0.00(+0.00%)
Dec 07, 2021 0.2900 0.3050 0.2900 0.3000 29,575 +0.02(+9.09%)
Dec 06, 2021 0.2950 0.2950 0.2750 0.2750 28,123 -0.02(-6.78%)
Dec 03, 2021 0.3000 0.3000 0.2850 0.2950 36,603 -0.02(-6.35%)
Dec 02, 2021 0.3150 0.3150 0.2950 0.3150 28,500 -0.01(-1.56%)
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.