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 27, 2023 0.0950 0 +0.00(+0.00%)
Apr 26, 2023 0.0950 0.0950 0.0950 0.0950 2,775 +0.01(+11.76%)
Apr 25, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 24, 2023 0.0850 0.0850 0.0850 0.0850 2,275 +0.00(+0.00%)
Apr 21, 2023 0.1000 0.1000 0.0850 0.0850 103,000 -0.01(-15.00%)
Apr 20, 2023 0.0950 0.1000 0.0950 0.1000 11,490 -0.00(-4.76%)
Apr 19, 2023 0.1000 0.1050 0.1000 0.1050 29,114 +0.01(+10.53%)
Apr 17, 2023 0.0950 0.0950 0 +0.01(+11.76%)
Apr 14, 2023 0.0850 0.0850 0.0850 0.0850 7,451 +0.00(+0.00%)
Apr 13, 2023 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Apr 11, 2023 0.0850 0.0850 0 +0.00(+0.00%)
Apr 10, 2023 0.0900 0.0900 0.0850 0.0850 20,699 +0.01(+6.25%)
Apr 06, 2023 0.0800 0 +0.01(+14.29%)
Apr 05, 2023 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Apr 04, 2023 0.0750 0.0750 0.0750 0.0750 30,500 +0.00(+0.00%)
Apr 03, 2023 0.0650 0.0800 0.0650 0.0750 71,100 -0.01(-6.25%)
Mar 31, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
Mar 30, 2023 0.0700 0.0900 0.0650 0.0650 124,594 -0.01(-18.75%)
Mar 28, 2023 0.0800 0.0800 0 +0.00(+0.00%)
Mar 27, 2023 0.0800 0.0800 0.0750 0.0800 220,000 +0.00(+0.00%)
Mar 24, 2023 0.0800 0.0800 0.0800 0.0800 35,400 +0.00(+0.00%)
Mar 23, 2023 0.0700 0.1000 0.0700 0.0800 163,913 +0.01(+14.29%)
Mar 21, 2023 0.0700 0.0700 800 +0.01(+7.69%)
Mar 20, 2023 0.0650 0.0650 0.0650 0.0650 96,270 +0.01(+8.33%)
Mar 16, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Mar 15, 2023 0.0600 0.0600 0.0600 0.0600 3,250 -0.01(-7.69%)
Mar 13, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Mar 10, 2023 0.0650 0.0650 0.0650 0.0650 17,500 +0.00(+0.00%)
Mar 08, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Mar 06, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Mar 03, 2023 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Mar 02, 2023 0.0650 0.0650 0.0650 0.0650 83,700 +0.00(+0.00%)
Mar 01, 2023 0.0650 0.0650 0.0650 0.0650 12,100 +0.00(+0.00%)
Feb 27, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Feb 23, 2023 0.0650 0.0650 0 +0.00(+0.00%)
Feb 21, 2023 0.0650 0.0650 87 +0.01(+8.33%)
Feb 17, 2023 0.0600 0 +0.00(+0.00%)
Feb 16, 2023 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+0.00%)
Feb 15, 2023 0.0600 0.0600 0.0600 0.0600 6,000 -0.01(-7.69%)
Feb 14, 2023 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 13, 2023 0.0650 0.0650 0.0650 0.0650 15,000 +0.00(+0.00%)
Feb 10, 2023 0.0650 0.0650 0.0650 0.0650 5,500 -0.01(-7.14%)
Feb 09, 2023 0.0650 0.0700 0.0650 0.0700 10,600 +0.00(+0.00%)
Feb 08, 2023 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Feb 06, 2023 0.0750 0.0750 50 +0.00(+0.00%)
Feb 03, 2023 0.0750 0.0750 0.0750 0.0750 1,000 -0.01(-6.25%)
Feb 02, 2023 0.0650 0.0850 0.0650 0.0800 23,988 +0.01(+23.08%)
Feb 01, 2023 0.0700 0.0700 0.0650 0.0650 59,050 -0.01(-7.14%)
Jan 31, 2023 0.0600 0.0700 0.0600 0.0700 24,500 +0.02(+27.27%)
Jan 30, 2023 0.0650 0.0650 0.0450 0.0550 52,000 +0.00(+0.00%)
Jan 27, 2023 0.0450 0.0700 0.0450 0.0550 293,110 +0.01(+22.22%)
Jan 25, 2023 0.0450 0.0450 0 +0.00(+12.50%)
Jan 24, 2023 0.0400 0.0400 0.0350 0.0400 102,200 +0.00(+0.00%)
Jan 23, 2023 0.0450 0.0500 0.0400 0.0400 258,200 -0.01(-27.27%)
Jan 20, 2023 0.0400 0.0600 0.0400 0.0550 287,797 +0.01(+37.50%)
Jan 19, 2023 0.0450 0.0450 0.0350 0.0400 271,900 -0.01(-20.00%)
Jan 18, 2023 0.0600 0.0700 0.0350 0.0500 366,043 -0.00(-9.09%)
Nov 04, 2022 0.0550 0 +0.00(+0.00%)
Nov 03, 2022 0.0550 0.0600 0.0550 0.0550 192,000 -0.00(-8.33%)
Nov 02, 2022 0.0600 0.0650 0.0600 0.0600 145,990 -0.01(-7.69%)
Nov 01, 2022 0.0750 0.0750 0.0650 0.0650 70,000 -0.01(-7.14%)
Oct 31, 2022 0.0550 0.0700 0.0550 0.0700 34,794 +0.01(+16.67%)
Oct 28, 2022 0.0600 0.0600 0.0600 0.0600 13,500 -0.01(-14.29%)
Oct 27, 2022 0.0700 0.0700 0.0700 0.0700 3,200 +0.01(+7.69%)
Oct 26, 2022 0.0650 0.0650 0.0650 0.0650 6,200 -0.01(-7.14%)
Oct 25, 2022 0.0700 0.0700 0.0700 0.0700 30,300 -0.01(-12.50%)
Oct 24, 2022 0.0800 0.0800 0.0750 0.0800 19,010 +0.01(+6.67%)
Oct 21, 2022 0.0750 0.0750 0.0750 0.0750 9,500 +0.00(+0.00%)
Oct 19, 2022 0.0750 0.0750 0 -0.01(-9.64%)
Oct 18, 2022 0.0850 0.0850 0.0830 0.0830 3,000 +0.01(+10.67%)
Oct 17, 2022 0.0750 0.0750 0.0750 0.0750 2,239 +0.00(+0.00%)
Oct 14, 2022 0.0750 0.0850 0.0750 0.0750 25,250 +0.00(+0.00%)
Oct 13, 2022 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+7.14%)
Oct 12, 2022 0.0700 0.0700 0.0700 0.0700 30,600 +0.01(+7.69%)
Oct 11, 2022 0.0600 0.0650 0.0600 0.0650 19,700 -0.01(-13.33%)
Oct 05, 2022 0.0750 0 +0.00(+7.14%)
Oct 04, 2022 0.0700 0.0700 0.0700 0.0700 2,000 -0.01(-17.65%)
Sep 30, 2022 0.0850 0 +0.00(+0.00%)
Sep 21, 2022 0.0850 18 +0.00(+0.00%)
Sep 20, 2022 0.0850 0.0850 0.0850 0.0850 20,000 -0.01(-15.00%)
Sep 19, 2022 0.1000 0.1000 0.1000 0.1000 2,500 +0.01(+11.11%)
Sep 15, 2022 0.0900 0.0900 259 -0.01(-5.26%)
Sep 12, 2022 0.0950 0.0950 0 +0.01(+5.56%)
Sep 08, 2022 0.0900 0.0900 0 +0.00(+0.00%)
Sep 07, 2022 0.0900 0.0900 0.0900 0.0900 3,500 +0.00(+0.00%)
Sep 02, 2022 0.0900 0 -0.02(-18.18%)
Sep 01, 2022 0.1000 0.1100 0.1000 0.1100 7,412 +0.00(+0.00%)
Aug 31, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.01(+4.76%)
Aug 23, 2022 0.1050 34 +0.01(+10.53%)
Aug 22, 2022 0.1000 0.1000 0.0950 0.0950 16,501 +0.00(+0.00%)
Aug 19, 2022 0.1100 0.1200 0.0950 0.0950 21,505 +0.00(+0.00%)
Aug 18, 2022 0.1050 0.1050 0.0950 0.0950 6,200 +0.00(+0.00%)
Aug 17, 2022 0.0950 0.0950 0.0950 0.0950 32,944 -0.01(-5.00%)
Aug 15, 2022 0.1000 0.1000 100 +0.00(+0.00%)
Aug 12, 2022 0.0950 0.1000 0.0950 0.1000 11,500 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1000 0.1000 0.1000 6,000 +0.00(+0.00%)
Aug 10, 2022 0.1050 0.1050 0.1000 0.1000 4,506 -0.01(-9.09%)
Aug 09, 2022 0.1100 0.1100 0.1000 0.1100 14,000 +0.01(+10.00%)
Aug 08, 2022 0.1000 0.1000 0.1000 0.1000 20,300 +0.01(+5.26%)
Aug 04, 2022 0.0950 0.0950 200 -0.01(-13.64%)
Aug 02, 2022 0.1100 0.1100 0 +0.01(+15.79%)
Jul 29, 2022 0.0950 0 +0.00(+0.00%)
Jul 28, 2022 0.1000 0.1000 0.0950 0.0950 27,110 -0.01(-9.52%)
Jul 27, 2022 0.1000 0.1050 0.1000 0.1050 50,196 +0.00(+0.00%)
Jul 26, 2022 0.1050 0.1050 0.1050 0.1050 5,500 +0.00(+0.00%)
Jul 25, 2022 0.0950 0.1050 0.0950 0.1050 3,000 +0.00(+0.00%)
Jul 22, 2022 0.1150 0.1150 0.0900 0.1050 120,500 -0.01(-4.55%)
Jul 21, 2022 0.0900 0.1100 0.0900 0.1100 63,500 +0.01(+10.00%)
Jul 19, 2022 0.1000 0.1000 0 +0.01(+11.11%)
Jul 18, 2022 0.0950 0.0950 0.0900 0.0900 47,600 -0.01(-5.26%)
Jul 15, 2022 0.1000 0.1000 0.0900 0.0950 67,052 -0.02(-20.83%)
Jul 14, 2022 0.1000 0.1200 0.1000 0.1200 76,001 +0.00(+0.00%)
Jul 13, 2022 0.1200 0.1200 0.1200 0.1200 7,770 +0.01(+9.09%)
Jul 12, 2022 0.1100 0.1100 0.1100 0.1100 1,000 -0.01(-8.33%)
Jul 08, 2022 0.1200 250 +0.02(+20.00%)
Jul 06, 2022 0.1000 0.1000 100 +0.00(+0.00%)
Jul 05, 2022 0.1000 0.1000 0.1000 0.1000 10,001 +0.01(+11.11%)
Jul 04, 2022 0.0900 0.0900 0.0900 0.0900 16,300 -0.01(-5.26%)
Jun 28, 2022 0.0950 0 -0.01(-5.00%)
Jun 27, 2022 0.1000 0.1000 0.1000 0.1000 9,100 +0.01(+11.11%)
Jun 24, 2022 0.0950 0.0950 0.0900 0.0900 5,967 -0.01(-10.00%)
Jun 23, 2022 0.1000 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Jun 22, 2022 0.1000 0.1000 0.1000 0.1000 22,610 +0.00(+0.00%)
Jun 21, 2022 0.0950 0.1000 0.0950 0.1000 39,000 -0.01(-9.09%)
Jun 17, 2022 0.1100 200 -0.01(-4.35%)
Jun 16, 2022 0.1050 0.1200 0.1000 0.1150 100,130 +0.01(+15.00%)
Jun 15, 2022 0.1000 0.1100 0.0900 0.1000 102,000 +0.01(+17.65%)
Jun 14, 2022 0.0850 0.0900 0.0850 0.0850 96,100 +0.00(+0.00%)
Jun 13, 2022 0.1000 0.1000 0.0850 0.0850 62,750 -0.02(-19.05%)
Jun 09, 2022 0.1050 0.1050 668 +0.00(+0.00%)
Jun 08, 2022 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Jun 07, 2022 0.1000 0.1050 0.1000 0.1050 3,477 +0.01(+10.53%)
Jun 06, 2022 0.0950 0.0950 0.0950 0.0950 10,001 -0.01(-5.00%)
Jun 02, 2022 0.1000 0.1000 146 +0.00(+0.00%)
Jun 01, 2022 0.1100 0.1100 0.1000 0.1000 12,950 -0.01(-9.09%)
May 31, 2022 0.1100 0.1100 0.1100 0.1100 8,864 +0.01(+10.00%)
May 30, 2022 0.1000 0.1000 0.1000 0.1000 5,227 +0.00(+0.00%)
May 27, 2022 0.1100 0.1100 0.1000 0.1000 119,055 -0.00(-4.76%)
May 26, 2022 0.1200 0.1200 0.1050 0.1050 334,950 -0.03(-19.23%)
May 25, 2022 0.1200 0.1300 0.1150 0.1300 24,500 +0.01(+4.00%)
May 24, 2022 0.1350 0.1350 0.1200 0.1250 79,095 -0.01(-7.41%)
May 20, 2022 0.1350 0 -0.01(-10.00%)
May 19, 2022 0.1600 0.1650 0.1500 0.1500 29,700 +0.04(+42.86%)
May 18, 2022 0.1050 0.1050 0.1050 0.1050 2,142 -0.05(-32.26%)
May 17, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.04(+29.17%)
May 16, 2022 0.1350 0.1400 0.1150 0.1200 9,607 -0.02(-14.29%)
May 13, 2022 0.1250 0.1400 0.1250 0.1400 15,200 +0.02(+12.00%)
May 12, 2022 0.1550 0.1550 0.1250 0.1250 32,500 -0.01(-3.85%)
May 11, 2022 0.1300 0.1350 0.1300 0.1300 3,078 -0.02(-13.33%)
May 10, 2022 0.1500 0.1500 0.1500 0.1500 11,230 +0.03(+25.00%)
May 09, 2022 0.1400 0.1400 0.1200 0.1200 32,215 -0.03(-20.00%)
May 06, 2022 0.1450 0.1500 0.1400 0.1500 49,522 +0.00(+0.00%)
May 05, 2022 0.1450 0.2000 0.1400 0.1500 71,620 +0.01(+7.14%)
May 04, 2022 0.1300 0.1400 0.1300 0.1400 64,829 +0.01(+7.69%)
May 03, 2022 0.1400 0.1400 0.1150 0.1300 307,571 -0.01(-7.14%)
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.