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 (%)
Aug 31, 2020 0.2950 0.3250 0.2800 0.3100 263,237 +0.04(+14.81%)
Aug 28, 2020 0.3000 0.3000 0.2700 0.2700 105,450 -0.01(-5.26%)
Aug 27, 2020 0.3100 0.3100 0.2850 0.2850 19,893 -0.02(-5.00%)
Aug 26, 2020 0.3200 0.3250 0.2850 0.3000 103,265 -0.02(-6.25%)
Aug 25, 2020 0.3000 0.3300 0.2900 0.3200 192,472 +0.04(+14.29%)
Aug 24, 2020 0.2700 0.2900 0.2650 0.2800 45,011 +0.00(+0.00%)
Aug 21, 2020 0.2900 0.3000 0.2800 0.2800 39,600 -0.01(-3.45%)
Aug 20, 2020 0.3000 0.3150 0.2500 0.2900 143,620 -0.02(-4.92%)
Aug 19, 2020 0.3350 0.3350 0.2800 0.3050 261,311 -0.02(-4.69%)
Aug 18, 2020 0.3300 0.3450 0.3200 0.3200 93,999 -0.02(-5.88%)
Aug 17, 2020 0.3250 0.3450 0.3250 0.3400 17,300 +0.00(+0.00%)
Aug 14, 2020 0.3350 0.3650 0.3250 0.3400 276,000 -0.02(-6.85%)
Aug 13, 2020 0.3250 0.3650 0.3250 0.3650 96,596 +0.04(+12.31%)
Aug 12, 2020 0.3400 0.3400 0.3100 0.3250 48,070 -0.02(-4.41%)
Aug 11, 2020 0.2900 0.3550 0.2900 0.3400 7,487 +0.03(+7.94%)
Aug 10, 2020 0.3450 0.3450 0.3150 0.3150 34,600 -0.03(-10.00%)
Aug 07, 2020 0.3400 0.3500 0.3250 0.3500 71,588 +0.00(+0.00%)
Aug 06, 2020 0.3550 0.3600 0.3400 0.3500 33,527 +0.01(+1.45%)
Aug 05, 2020 0.3700 0.4000 0.3450 0.3450 173,339 -0.06(-13.75%)
Aug 04, 2020 0.4000 0.4000 0.3600 0.4000 55,466 +0.02(+5.26%)
Jul 31, 2020 0.3800 0.3800 0.3800 0 -0.01(-1.30%)
Jul 30, 2020 0.3850 0.3900 0.3700 0.3850 43,930 +0.02(+4.05%)
Jul 29, 2020 0.3850 0.3850 0.3700 0.3700 23,884 +0.03(+7.25%)
Jul 28, 2020 0.3600 0.3700 0.3400 0.3450 39,900 -0.02(-4.17%)
Jul 27, 2020 0.3900 0.3900 0.3550 0.3600 49,920 -0.01(-2.70%)
Jul 24, 2020 0.3900 0.3900 0.3500 0.3700 115,778 -0.01(-1.33%)
Jul 23, 2020 0.4000 0.4200 0.3500 0.3750 218,659 -0.04(-9.64%)
Jul 22, 2020 0.4450 0.4450 0.4050 0.4150 33,970 -0.03(-6.74%)
Jul 21, 2020 0.4500 0.4800 0.4200 0.4450 116,215 -0.02(-4.30%)
Jul 20, 2020 0.5100 0.5200 0.4500 0.4650 128,522 -0.04(-8.82%)
Jul 17, 2020 0.5300 0.5400 0.5000 0.5100 169,046 -0.01(-1.92%)
Jul 16, 2020 0.5400 0.5400 0.5100 0.5200 161,268 -0.02(-3.70%)
Jul 15, 2020 0.5300 0.5600 0.5100 0.5400 218,442 +0.02(+3.85%)
Jul 14, 2020 0.5400 0.5500 0.5200 0.5200 155,478 -0.02(-3.70%)
Jul 13, 2020 0.6000 0.6100 0.5400 0.5400 113,508 -0.06(-10.00%)
Jul 10, 2020 0.5600 0.6100 0.5500 0.6000 376,370 +0.04(+7.14%)
Jul 09, 2020 0.5000 0.5800 0.4900 0.5600 255,935 +0.01(+1.82%)
Jul 08, 2020 0.5200 0.5500 0.5200 0.5500 133,011 +0.02(+3.77%)
Jul 07, 2020 0.5400 0.5400 0.5200 0.5300 66,690 -0.01(-1.85%)
Jul 06, 2020 0.5500 0.5600 0.5300 0.5400 45,200 -0.01(-1.82%)
Jul 03, 2020 0.5500 0.5700 0.5500 0.5500 12,500 -0.01(-1.79%)
Jul 02, 2020 0.5700 0.5900 0.5600 0.5600 55,604 -0.02(-3.45%)
Jun 30, 2020 0.5800 0.5800 0.5800 0 +0.03(+5.45%)
Jun 29, 2020 0.5500 0.5900 0.5500 0.5500 50,347 +0.00(+0.00%)
Jun 26, 2020 0.5900 0.5900 0.5400 0.5500 123,839 -0.03(-5.17%)
Jun 25, 2020 0.6300 0.6300 0.5700 0.5800 206,634 -0.04(-6.45%)
Jun 24, 2020 0.6400 0.6500 0.6200 0.6200 45,581 -0.03(-4.62%)
Jun 23, 2020 0.6500 0.6600 0.6300 0.6500 128,364 +0.00(+0.00%)
Jun 22, 2020 0.6500 0.6500 0.6200 0.6500 288,008 +0.00(+0.00%)
Jun 19, 2020 0.6300 0.6700 0.6200 0.6500 197,410 +0.01(+1.56%)
Jun 18, 2020 0.6000 0.6500 0.5900 0.6400 319,981 +0.05(+8.47%)
Jun 17, 2020 0.5800 0.6000 0.5700 0.5900 80,396 +0.02(+3.51%)
Jun 16, 2020 0.5300 0.5800 0.5100 0.5700 69,588 +0.05(+9.62%)
Jun 15, 2020 0.5900 0.5900 0.5100 0.5200 81,106 -0.06(-10.34%)
Jun 12, 2020 0.6100 0.6200 0.5500 0.5800 179,438 +0.03(+5.45%)
Jun 11, 2020 0.6300 0.6400 0.5500 0.5500 223,267 -0.08(-12.70%)
Jun 10, 2020 0.6000 0.6300 0.5500 0.6300 346,043 +0.04(+6.78%)
Jun 09, 2020 0.5900 0.6000 0.5600 0.5900 184,291 +0.00(+0.00%)
Jun 08, 2020 0.5300 0.5900 0.5300 0.5900 355,320 +0.07(+13.46%)
Jun 05, 2020 0.5100 0.5400 0.5000 0.5200 191,730 +0.01(+1.96%)
Jun 04, 2020 0.5000 0.5100 0.4800 0.5100 62,925 +0.01(+2.00%)
Jun 03, 2020 0.4800 0.5100 0.4800 0.5000 249,947 +0.03(+5.26%)
Jun 02, 2020 0.4350 0.4750 0.4350 0.4750 58,804 +0.02(+5.56%)
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.