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 (%)
Apr 29, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Apr 26, 2019 0.5800 0.5800 0.5400 0.5700 52,000 +0.00(+0.00%)
Apr 25, 2019 0.5500 0.5700 0.5400 0.5700 106,542 +0.02(+3.64%)
Apr 24, 2019 0.5400 0.5500 0.5400 0.5500 60,000 +0.00(+0.00%)
Apr 23, 2019 0.5600 0.5600 0.5300 0.5500 50,560 -0.02(-3.51%)
Apr 22, 2019 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 17, 2019 0.5900 0.5900 0.5500 0.5500 36,327 -0.03(-5.17%)
Apr 16, 2019 0.5800 0.5900 0.5700 0.5800 26,779 +0.00(+0.00%)
Apr 15, 2019 0.5700 0.5800 0.5500 0.5800 18,700 +0.00(+0.00%)
Apr 12, 2019 0.5800 0.5800 0.5800 0.5800 500 +0.02(+3.57%)
Apr 11, 2019 0.5900 0.6000 0.5600 0.5600 73,000 -0.04(-6.67%)
Apr 10, 2019 0.6000 0.6000 0.5900 0.6000 45,632 +0.01(+1.69%)
Apr 09, 2019 0.5900 0.5900 0.5900 0.5900 24,000 -0.01(-1.67%)
Apr 08, 2019 0.5600 0.6000 0.5500 0.6000 62,971 +0.01(+1.69%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5900 49,699 +0.01(+1.72%)
Apr 04, 2019 0.6000 0.6000 0.5600 0.5800 27,000 -0.02(-3.33%)
Apr 03, 2019 0.5400 0.6000 0.5400 0.6000 87,290 +0.04(+7.14%)
Apr 02, 2019 0.5700 0.5700 0.5500 0.5600 40,060 -0.02(-3.45%)
Apr 01, 2019 0.6100 0.6100 0.5800 0.5800 21,459 -0.03(-4.92%)
Mar 29, 2019 0.5900 0.6200 0.5900 0.6100 38,863 +0.05(+8.93%)
Mar 28, 2019 0.5600 0.5900 0.5600 0.5600 16,030 +0.00(+0.00%)
Mar 27, 2019 0.5800 0.6000 0.5600 0.5600 21,889 -0.04(-6.67%)
Mar 26, 2019 0.6000 0.6000 0.6000 0.6000 156,392 -0.01(-1.64%)
Mar 25, 2019 0.6000 0.6100 0.5900 0.6100 59,200 +0.01(+1.67%)
Mar 22, 2019 0.5700 0.6000 0.5700 0.6000 128,950 +0.03(+5.26%)
Mar 21, 2019 0.5800 0.5900 0.5300 0.5700 73,386 +0.02(+3.64%)
Mar 20, 2019 0.5600 0.5800 0.5500 0.5500 17,500 +0.01(+1.85%)
Mar 19, 2019 0.5600 0.5700 0.5200 0.5400 74,009 -0.03(-5.26%)
Mar 18, 2019 0.6000 0.6100 0.5500 0.5700 101,400 -0.02(-3.39%)
Mar 15, 2019 0.6100 0.6100 0.5600 0.5900 90,228 -0.03(-4.84%)
Mar 14, 2019 0.5800 0.6300 0.5700 0.6200 325,362 +0.10(+19.23%)
Mar 13, 2019 0.5600 0.5600 0.5200 0.5200 34,000 -0.04(-7.14%)
Mar 12, 2019 0.5200 0.5600 0.5200 0.5600 13,500 +0.00(+0.00%)
Mar 11, 2019 0.5200 0.5600 0.5200 0.5600 6,500 +0.00(+0.00%)
Mar 08, 2019 0.5600 0.5600 0.5600 0.5600 11,200 -0.01(-1.75%)
Mar 07, 2019 0.5700 0.5700 0.5700 90 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5700 0.5500 0.5700 125,000 +0.02(+3.64%)
Mar 05, 2019 0.5200 0.5800 0.5200 0.5500 39,900 -0.03(-5.17%)
Mar 04, 2019 0.5400 0.5800 0.5200 0.5800 270,500 +0.06(+11.54%)
Mar 01, 2019 0.5200 0.5200 0.5200 0.5200 20,000 -0.03(-5.45%)
Feb 28, 2019 0.5500 0.5500 0.5200 0.5500 78,071 +0.00(+0.00%)
Feb 27, 2019 0.5900 0.5900 0.5500 0.5500 3,000 -0.01(-1.79%)
Feb 26, 2019 0.5600 0.5900 0.5200 0.5600 41,500 +0.00(+0.00%)
Feb 25, 2019 0.5600 0.6000 0.5500 0.5600 47,355 -0.03(-5.08%)
Feb 22, 2019 0.6000 0.6000 0.5600 0.5900 16,500 -0.01(-1.67%)
Feb 21, 2019 0.5800 0.6000 0.5400 0.6000 74,877 +0.01(+1.69%)
Feb 20, 2019 0.5800 0.5900 0.5500 0.5900 8,500 +0.02(+3.51%)
Feb 19, 2019 0.6200 0.6200 0.5700 0.5700 56,300 -0.05(-8.06%)
Feb 15, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Feb 14, 2019 0.6000 0.6000 0.6000 0.6000 11,000 -0.02(-3.23%)
Feb 13, 2019 0.6200 0.6500 0.6200 0.6200 13,250 +0.00(+0.00%)
Feb 12, 2019 0.6400 0.6400 0.6000 0.6200 16,622 -0.03(-4.62%)
Feb 11, 2019 0.6500 0.6700 0.6000 0.6500 42,938 +0.00(+0.00%)
Feb 08, 2019 0.6700 0.6700 0.6200 0.6500 25,589 +0.00(+0.00%)
Feb 07, 2019 0.6500 0.6700 0.6300 0.6500 105,088 +0.00(+0.00%)
Feb 06, 2019 0.6600 0.7000 0.6500 0.6500 217,330 +0.02(+3.17%)
Feb 05, 2019 0.6300 0.6500 0.6300 0.6300 99,800 -0.03(-4.55%)
Feb 04, 2019 0.6300 0.6600 0.6100 0.6600 76,750 +0.04(+6.45%)
Jan 30, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jan 29, 2019 0.6200 0.6300 0.6100 0.6300 20,000 +0.01(+1.61%)
Jan 28, 2019 0.6400 0.6400 0.6100 0.6200 32,000 +0.00(+0.00%)
Jan 25, 2019 0.6400 0.6400 0.6200 0.6200 15,000 +0.02(+3.33%)
Jan 24, 2019 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Jan 23, 2019 0.5900 0.6000 0.5900 0.6000 11,500 +0.05(+9.09%)
Jan 22, 2019 0.6000 0.6000 0.5500 0.5500 12,000 +0.00(+0.00%)
Jan 21, 2019 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jan 18, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.05(-8.33%)
Jan 17, 2019 0.5900 0.6000 0.5900 0.6000 5,000 +0.06(+11.11%)
Jan 11, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Jan 10, 2019 0.5900 0.5900 0.5700 0.5700 14,500 -0.02(-3.39%)
Jan 09, 2019 0.6200 0.6200 0.5900 0.5900 25,000 -0.09(-13.24%)
Jan 08, 2019 0.6500 0.7400 0.6500 0.6800 44,500 +0.02(+3.03%)
Jan 03, 2019 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Dec 27, 2018 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 24, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Dec 21, 2018 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Dec 19, 2018 0.5400 0.5400 0.5400 0 -0.08(-12.90%)
Dec 18, 2018 0.6200 0.6200 0.6200 0.6200 1,000 +0.08(+14.81%)
Dec 17, 2018 0.5700 0.5700 0.5400 0.5400 18,000 -0.08(-12.90%)
Dec 14, 2018 0.5800 0.6200 0.5400 0.6200 21,199 +0.02(+3.33%)
Dec 12, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 11, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.03(+5.45%)
Dec 10, 2018 0.5500 0.5500 0.5500 0.5500 40,540 -0.02(-3.51%)
Dec 07, 2018 0.5700 0.5700 0.5700 0.5700 6,021 +0.04(+7.55%)
Dec 06, 2018 0.5200 0.5500 0.5200 0.5300 42,000 -0.02(-3.64%)
Dec 05, 2018 0.5200 0.5500 0.5200 0.5500 27,000 +0.00(+0.00%)
Dec 04, 2018 0.5300 0.5500 0.5300 0.5500 27,000 +0.00(+0.00%)
Dec 03, 2018 0.5700 0.5700 0.5300 0.5500 156,500 -0.04(-6.78%)
Nov 30, 2018 0.5900 0.5900 0.5900 0.5900 5,500 +0.00(+0.00%)
Nov 29, 2018 0.5600 0.5900 0.5600 0.5900 9,000 -0.03(-4.84%)
Nov 28, 2018 0.5900 0.6200 0.5500 0.6200 33,000 +0.03(+5.08%)
Nov 27, 2018 0.5800 0.5900 0.5700 0.5900 37,304 +0.01(+1.72%)
Nov 26, 2018 0.6000 0.6000 0.5800 0.5800 62,500 -0.02(-3.33%)
Nov 22, 2018 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Nov 21, 2018 0.6100 0.6100 0.6000 0.6000 17,500 +0.01(+1.69%)
Nov 20, 2018 0.5900 0.5900 0.5900 0.5900 27,000 -0.01(-1.67%)
Nov 19, 2018 0.6000 0.6000 0.5800 0.6000 70,500 +0.00(+0.00%)
Nov 16, 2018 0.6000 0.6100 0.6000 0.6000 40,100 +0.00(+0.00%)
Nov 14, 2018 0.6000 0.6000 0.6000 0 -0.02(-3.23%)
Nov 13, 2018 0.6200 0.6200 0.6100 0.6200 50,000 +0.00(+0.00%)
Nov 12, 2018 0.6200 0.6200 0.6100 0.6200 80,500 +0.00(+0.00%)
Nov 09, 2018 0.6200 0.6600 0.6000 0.6200 68,000 +0.02(+3.33%)
Nov 08, 2018 0.6000 0.6000 0.6000 0.6000 25,000 -0.01(-1.64%)
Nov 07, 2018 0.6200 0.6300 0.6100 0.6100 109,615 -0.01(-1.61%)
Nov 06, 2018 0.6200 0.6500 0.6200 0.6200 153,600 +0.02(+3.33%)
Nov 05, 2018 0.6700 0.6800 0.6000 0.6000 155,000 -0.07(-10.45%)
Nov 02, 2018 0.6700 0.6900 0.6700 0.6700 40,500 -0.02(-2.90%)
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.