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 (%)
Sep 30, 2021 0.2750 0.2800 0.2750 0.2800 5,500 -0.00(-1.75%)
Sep 29, 2021 0.2950 0.2950 0.2800 0.2850 62,510 -0.01(-3.39%)
Sep 28, 2021 0.2800 0.3000 0.2800 0.2950 57,861 -0.01(-1.67%)
Sep 27, 2021 0.3000 0.3100 0.2950 0.3000 4,300 +0.00(+0.00%)
Sep 24, 2021 0.3100 0.3100 0.2850 0.3000 21,990 -0.02(-6.25%)
Sep 23, 2021 0.3150 0.3300 0.3150 0.3200 78,842 +0.01(+1.59%)
Sep 22, 2021 0.3100 0.3150 0.3100 0.3150 65,185 +0.03(+8.62%)
Sep 21, 2021 0.2800 0.3100 0.2800 0.2900 57,276 +0.00(+0.00%)
Sep 20, 2021 0.3100 0.3100 0.2850 0.2900 39,304 -0.03(-9.38%)
Sep 17, 2021 0.3200 0.3200 0.3150 0.3200 28,930 +0.01(+3.23%)
Sep 16, 2021 0.2800 0.3200 0.2800 0.3100 24,937 +0.03(+12.73%)
Sep 15, 2021 0.2850 0.2850 0.2750 0.2750 40,286 -0.01(-1.79%)
Sep 14, 2021 0.2900 0.2900 0.2750 0.2800 52,575 -0.01(-3.45%)
Sep 13, 2021 0.2900 0.3050 0.2850 0.2900 4,637 +0.01(+3.57%)
Sep 10, 2021 0.3050 0.3050 0.2800 0.2800 40,972 -0.02(-8.20%)
Sep 09, 2021 0.3300 0.3400 0.3050 0.3050 23,000 +0.00(+0.00%)
Sep 08, 2021 0.3100 0.3100 0.3050 0.3050 34,500 -0.01(-1.61%)
Sep 07, 2021 0.3500 0.3500 0.3000 0.3100 23,696 -0.03(-8.82%)
Sep 03, 2021 0.3400 0.3400 0.3400 0 +0.02(+6.25%)
Sep 02, 2021 0.2950 0.3200 0.2900 0.3200 87,768 +0.03(+8.47%)
Sep 01, 2021 0.2850 0.2950 0.2850 0.2950 21,676 +0.01(+1.72%)
Aug 31, 2021 0.3000 0.3000 0.2850 0.2900 47,721 -0.01(-1.69%)
Aug 30, 2021 0.3150 0.3150 0.2950 0.2950 76,330 -0.02(-6.35%)
Aug 27, 2021 0.3150 0.3150 0.3100 0.3150 62,555 +0.01(+1.61%)
Aug 26, 2021 0.3000 0.3150 0.3000 0.3100 73,550 +0.00(+0.00%)
Aug 25, 2021 0.3200 0.3200 0.3000 0.3100 105,180 +0.00(+0.00%)
Aug 24, 2021 0.3200 0.3200 0.3100 0.3100 11,530 +0.01(+1.64%)
Aug 23, 2021 0.3150 0.3150 0.3000 0.3050 36,968 -0.01(-1.61%)
Aug 20, 2021 0.3450 0.3450 0.3050 0.3100 10,510 +0.01(+1.64%)
Aug 19, 2021 0.3250 0.3500 0.3050 0.3050 65,995 -0.04(-10.29%)
Aug 18, 2021 0.3500 0.3500 0.3300 0.3400 12,047 +0.01(+3.03%)
Aug 17, 2021 0.3450 0.3450 0.3300 0.3300 47,950 +0.00(+0.00%)
Aug 16, 2021 0.3400 0.3400 0.3300 0.3300 41,989 -0.01(-4.35%)
Aug 13, 2021 0.3750 0.3750 0.3400 0.3450 82,951 -0.01(-2.82%)
Aug 12, 2021 0.3450 0.3700 0.3400 0.3550 13,503 -0.02(-4.05%)
Aug 11, 2021 0.3650 0.3800 0.3550 0.3700 23,414 +0.01(+2.78%)
Aug 10, 2021 0.3500 0.3700 0.3450 0.3600 62,473 +0.01(+2.86%)
Aug 09, 2021 0.3850 0.3850 0.3500 0.3500 29,288 -0.04(-9.09%)
Aug 06, 2021 0.3750 0.3900 0.3400 0.3850 245,416 -0.01(-1.28%)
Aug 05, 2021 0.3850 0.3900 0.3700 0.3900 42,134 -0.01(-1.27%)
Aug 04, 2021 0.4300 0.4300 0.3850 0.3950 24,700 +0.01(+2.60%)
Aug 03, 2021 0.3950 0.4000 0.3800 0.3850 25,006 -0.03(-7.23%)
Jul 30, 2021 0.4150 0.4150 0.4150 0 +0.02(+5.06%)
Jul 29, 2021 0.3750 0.4150 0.3750 0.3950 126,566 +0.01(+1.28%)
Jul 28, 2021 0.3800 0.4100 0.3800 0.3900 71,198 +0.00(+0.00%)
Jul 27, 2021 0.4050 0.4050 0.3900 0.3900 31,403 -0.01(-2.50%)
Jul 26, 2021 0.4500 0.4600 0.4000 0.4000 72,252 -0.04(-10.11%)
Jul 23, 2021 0.4400 0.4450 0.4100 0.4450 31,291 +0.01(+2.30%)
Jul 22, 2021 0.4800 0.4800 0.4200 0.4350 60,177 -0.03(-6.45%)
Jul 21, 2021 0.4200 0.4800 0.4100 0.4650 145,787 +0.04(+8.14%)
Jul 20, 2021 0.4100 0.4300 0.4050 0.4300 33,900 +0.04(+10.26%)
Jul 19, 2021 0.4100 0.4150 0.3900 0.3900 107,411 -0.02(-6.02%)
Jul 16, 2021 0.4450 0.4450 0.4100 0.4150 62,475 -0.04(-7.78%)
Jul 15, 2021 0.4800 0.4800 0.4200 0.4500 124,562 +0.01(+2.27%)
Jul 14, 2021 0.4900 0.4900 0.4400 0.4400 82,742 -0.03(-7.37%)
Jul 13, 2021 0.4800 0.4900 0.4550 0.4750 60,947 -0.01(-1.04%)
Jul 12, 2021 0.4650 0.4800 0.4600 0.4800 27,353 +0.00(+0.00%)
Jul 09, 2021 0.4450 0.4800 0.4450 0.4800 12,343 +0.01(+2.13%)
Jul 08, 2021 0.4700 0.4700 0.4400 0.4700 88,456 +0.01(+3.30%)
Jul 07, 2021 0.4550 0.4550 0.4550 0.4550 8,545 +0.00(+0.00%)
Jul 06, 2021 0.4550 0.4900 0.4450 0.4550 71,918 -0.01(-2.15%)
Jul 05, 2021 0.4850 0.4850 0.4300 0.4650 26,685 +0.01(+1.09%)
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.