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 (%)
Mar 31, 2021 0.7300 0.8100 0.7100 0.7700 152,334 +0.10(+14.93%)
Mar 30, 2021 0.7400 0.7700 0.6700 0.6700 133,709 -0.08(-10.67%)
Mar 29, 2021 0.6800 0.8100 0.6800 0.7500 71,471 +0.01(+1.35%)
Mar 26, 2021 0.6500 0.8100 0.6300 0.7400 330,500 +0.12(+19.35%)
Mar 25, 2021 0.7400 0.7400 0.6100 0.6200 255,344 -0.10(-13.89%)
Mar 24, 2021 0.8300 0.8400 0.7200 0.7200 111,568 -0.07(-8.86%)
Mar 23, 2021 0.8400 0.8900 0.7600 0.7900 121,219 -0.01(-1.25%)
Mar 22, 2021 0.8400 0.8500 0.8000 0.8000 45,423 +0.00(+0.00%)
Mar 19, 2021 0.8900 0.8900 0.7500 0.8000 217,700 -0.03(-3.61%)
Mar 18, 2021 0.9600 0.9600 0.8300 0.8300 122,103 -0.11(-11.70%)
Mar 17, 2021 0.8900 0.9400 0.8500 0.9400 76,378 +0.06(+6.82%)
Mar 16, 2021 0.9500 0.9500 0.8800 0.8800 135,798 -0.06(-6.38%)
Mar 15, 2021 1.000 1.000 0.9300 0.9400 74,298 -0.06(-6.00%)
Mar 12, 2021 0.9800 1.010 0.9400 1.000 100,700 -0.02(-1.96%)
Mar 11, 2021 0.8600 1.020 0.8600 1.020 219,751 +0.14(+15.91%)
Mar 10, 2021 0.9100 0.9900 0.8800 0.8800 145,344 -0.08(-8.33%)
Mar 09, 2021 0.8400 1.000 0.8000 0.9600 351,772 +0.09(+10.34%)
Mar 08, 2021 0.8700 0.9000 0.7700 0.8700 267,529 +0.00(+0.00%)
Mar 05, 2021 0.8000 0.8900 0.6200 0.8700 719,000 +0.11(+14.47%)
Mar 04, 2021 0.9500 0.9700 0.6600 0.7600 789,051 -0.23(-23.23%)
Mar 03, 2021 1.100 1.100 0.9400 0.9900 261,691 -0.06(-5.71%)
Mar 02, 2021 1.040 1.150 1.040 1.050 224,052 -0.03(-2.78%)
Mar 01, 2021 1.200 1.270 1.040 1.080 390,906 -0.10(-8.47%)
Feb 26, 2021 1.230 1.300 1.030 1.180 528,700 -0.11(-8.53%)
Feb 25, 2021 1.490 1.490 1.260 1.290 158,813 -0.13(-9.15%)
Feb 24, 2021 1.400 1.550 1.310 1.420 451,247 +0.04(+2.90%)
Feb 23, 2021 1.370 1.380 1.000 1.380 552,531 -0.07(-4.83%)
Feb 22, 2021 1.780 1.780 1.360 1.450 220,618 -0.11(-7.05%)
Feb 19, 2021 1.780 1.820 1.520 1.560 321,300 -0.16(-9.30%)
Feb 18, 2021 1.570 1.790 1.380 1.720 369,125 -0.10(-5.49%)
Feb 17, 2021 1.370 1.820 1.350 1.820 1,471,452 +0.48(+35.82%)
Feb 16, 2021 1.100 1.350 1.100 1.340 460,819 +0.18(+15.52%)
Feb 12, 2021 1.160 1.160 1.160 0 -0.13(-10.08%)
Feb 11, 2021 1.330 1.450 1.080 1.290 645,984 -0.14(-9.79%)
Feb 10, 2021 1.450 1.500 1.230 1.430 585,757 +0.00(+0.00%)
Feb 09, 2021 1.530 1.630 1.260 1.430 1,199,464 -0.06(-4.03%)
Feb 08, 2021 1.030 1.500 1.030 1.490 1,478,771 +0.47(+46.08%)
Feb 05, 2021 0.9700 1.060 0.8800 1.020 1,252,200 +0.06(+6.25%)
Feb 04, 2021 0.8700 0.9600 0.8700 0.9600 1,170,050 +0.13(+15.66%)
Feb 03, 2021 0.6800 0.9400 0.6800 0.8300 1,991,668 +0.17(+25.76%)
Feb 02, 2021 0.6200 0.6900 0.6200 0.6600 813,816 +0.06(+10.00%)
Feb 01, 2021 0.5200 0.6100 0.5200 0.6000 1,062,744 +0.08(+15.38%)
Jan 29, 2021 0.6200 0.6300 0.5200 0.5200 451,700 -0.09(-14.75%)
Jan 28, 2021 0.6100 0.7000 0.6000 0.6100 1,088,167 +0.03(+5.17%)
Jan 27, 2021 0.8700 0.8700 0.5700 0.5800 979,830 -0.30(-34.09%)
Jan 26, 2021 0.8500 0.9000 0.7900 0.8800 652,628 +0.05(+6.02%)
Jan 25, 2021 0.8900 0.9500 0.7700 0.8300 801,607 -0.07(-7.78%)
Jan 22, 2021 0.8700 1.120 0.8000 0.9000 2,743,100 +0.03(+3.45%)
Jan 21, 2021 0.6000 0.8700 0.6000 0.8700 1,531,469 +0.12(+16.00%)
Jan 20, 2021 0.5500 0.7500 0.5100 0.7500 1,246,440 +0.18(+31.58%)
Jan 19, 2021 0.4250 0.5900 0.4250 0.5700 1,070,158 +0.15(+35.71%)
Jan 18, 2021 0.4350 0.4350 0.4100 0.4200 53,244 -0.02(-4.55%)
Jan 15, 2021 0.5100 0.5300 0.3800 0.4400 1,332,900 -0.05(-10.20%)
Jan 14, 2021 0.3900 0.4900 0.3700 0.4900 1,216,692 +0.10(+27.27%)
Jan 13, 2021 0.3600 0.4300 0.3200 0.3850 934,987 +0.03(+8.45%)
Jan 12, 2021 0.3850 0.4700 0.3400 0.3550 1,509,838 -0.05(-11.25%)
Jan 11, 2021 0.3100 0.4150 0.3100 0.4000 1,647,784 +0.09(+26.98%)
Jan 08, 2021 0.2250 0.3250 0.2250 0.3150 395,600 +0.08(+31.25%)
Jan 07, 2021 0.2400 0.2450 0.2350 0.2400 120,949 +0.01(+2.13%)
Jan 06, 2021 0.2350 0.2350 0.2250 0.2350 98,794 -0.01(-2.08%)
Jan 05, 2021 0.2350 0.2400 0.2300 0.2400 90,305 +0.01(+4.35%)
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.