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 30, 2021 0.6900 0.7900 0.6100 0.7900 225,300 +0.13(+19.70%)
Apr 29, 2021 0.7300 0.7500 0.6500 0.6600 181,268 -0.07(-9.59%)
Apr 28, 2021 0.7400 0.7600 0.7300 0.7300 143,565 -0.04(-5.19%)
Apr 27, 2021 0.7700 0.7800 0.6800 0.7700 146,567 +0.04(+5.48%)
Apr 26, 2021 0.7300 0.7600 0.6700 0.7300 262,861 +0.00(+0.00%)
Apr 23, 2021 0.6400 0.7300 0.6400 0.7300 261,600 +0.09(+14.06%)
Apr 22, 2021 0.5700 0.7200 0.5700 0.6400 530,735 +0.10(+18.52%)
Apr 21, 2021 0.4000 0.5500 0.3850 0.5400 414,954 +0.14(+35.00%)
Apr 20, 2021 0.4800 0.4800 0.3950 0.4000 449,545 -0.05(-11.11%)
Apr 19, 2021 0.4550 0.5200 0.4200 0.4500 212,096 -0.05(-10.00%)
Apr 16, 2021 0.5100 0.5400 0.4850 0.5000 159,300 -0.04(-7.41%)
Apr 15, 2021 0.6300 0.6300 0.5300 0.5400 267,658 -0.04(-6.90%)
Apr 14, 2021 0.6000 0.6500 0.5800 0.5800 59,366 -0.02(-3.33%)
Apr 13, 2021 0.6400 0.6500 0.5600 0.6000 179,618 -0.03(-4.76%)
Apr 12, 2021 0.6300 0.6500 0.6200 0.6300 30,217 +0.01(+1.61%)
Apr 09, 2021 0.7400 0.7400 0.6200 0.6200 150,600 -0.06(-8.82%)
Apr 08, 2021 0.7500 0.7500 0.6500 0.6800 124,485 -0.05(-6.85%)
Apr 07, 2021 0.7900 0.7900 0.7200 0.7300 64,762 -0.04(-5.19%)
Apr 06, 2021 0.7400 0.8000 0.7300 0.7700 104,160 -0.03(-3.75%)
Apr 05, 2021 0.8300 0.8300 0.7500 0.8000 102,417 -0.01(-1.23%)
Apr 01, 2021 0.8100 0.8100 0.8100 0 +0.04(+5.19%)
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%)
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.