Skip to main content
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 (%)
Jan 29, 2021 0.6200 0.6300 0.5200 0.5200 451,700 -0.09(-14.75%)
Jan 28, 2021 0.6100 0.7000 0.6000 0.6100 1,088,167 +0.03(+5.17%)
Jan 27, 2021 0.8700 0.8700 0.5700 0.5800 979,830 -0.30(-34.09%)
Jan 26, 2021 0.8500 0.9000 0.7900 0.8800 652,628 +0.05(+6.02%)
Jan 25, 2021 0.8900 0.9500 0.7700 0.8300 801,607 -0.07(-7.78%)
Jan 22, 2021 0.8700 1.120 0.8000 0.9000 2,743,100 +0.03(+3.45%)
Jan 21, 2021 0.6000 0.8700 0.6000 0.8700 1,531,469 +0.12(+16.00%)
Jan 20, 2021 0.5500 0.7500 0.5100 0.7500 1,246,440 +0.18(+31.58%)
Jan 19, 2021 0.4250 0.5900 0.4250 0.5700 1,070,158 +0.15(+35.71%)
Jan 18, 2021 0.4350 0.4350 0.4100 0.4200 53,244 -0.02(-4.55%)
Jan 15, 2021 0.5100 0.5300 0.3800 0.4400 1,332,900 -0.05(-10.20%)
Jan 14, 2021 0.3900 0.4900 0.3700 0.4900 1,216,692 +0.10(+27.27%)
Jan 13, 2021 0.3600 0.4300 0.3200 0.3850 934,987 +0.03(+8.45%)
Jan 12, 2021 0.3850 0.4700 0.3400 0.3550 1,509,838 -0.05(-11.25%)
Jan 11, 2021 0.3100 0.4150 0.3100 0.4000 1,647,784 +0.09(+26.98%)
Jan 08, 2021 0.2250 0.3250 0.2250 0.3150 395,600 +0.08(+31.25%)
Jan 07, 2021 0.2400 0.2450 0.2350 0.2400 120,949 +0.01(+2.13%)
Jan 06, 2021 0.2350 0.2350 0.2250 0.2350 98,794 -0.01(-2.08%)
Jan 05, 2021 0.2350 0.2400 0.2300 0.2400 90,305 +0.01(+4.35%)
Jan 04, 2021 0.2300 0.2350 0.2200 0.2300 128,740 +0.01(+2.22%)
Dec 31, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 30, 2020 0.2400 0.2400 0.2200 0.2200 125,507 -0.02(-8.33%)
Dec 29, 2020 0.2500 0.2600 0.2250 0.2400 301,885 -0.01(-2.04%)
Dec 24, 2020 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Dec 23, 2020 0.2450 0.2650 0.2350 0.2600 288,610 +0.04(+15.56%)
Dec 22, 2020 0.2500 0.2500 0.2250 0.2250 74,430 -0.01(-6.25%)
Dec 21, 2020 0.2350 0.2500 0.2250 0.2400 158,044 +0.00(+0.00%)
Dec 18, 2020 0.2650 0.2700 0.2300 0.2400 197,800 +0.01(+4.35%)
Dec 17, 2020 0.2100 0.2850 0.2100 0.2300 886,204 +0.03(+12.20%)
Dec 16, 2020 0.2000 0.2050 0.2000 0.2050 155,419 +0.00(+2.50%)
Dec 15, 2020 0.2000 0.2000 0.1950 0.2000 80,301 +0.00(+0.00%)
Dec 14, 2020 0.2000 0.2050 0.2000 0.2000 112,200 +0.00(+0.00%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 74,600 +0.01(+5.26%)
Dec 10, 2020 0.2100 0.2100 0.1900 0.1900 27,500 -0.02(-9.52%)
Dec 09, 2020 0.2000 0.2100 0.1850 0.2100 195,511 +0.01(+2.44%)
Dec 08, 2020 0.1850 0.2100 0.1850 0.2050 28,340 +0.01(+5.13%)
Dec 07, 2020 0.1950 0.2000 0.1950 0.1950 20,400 -0.01(-7.14%)
Dec 04, 2020 0.1900 0.2100 0.1900 0.2100 172,000 +0.01(+5.00%)
Dec 03, 2020 0.2050 0.2050 0.1950 0.2000 278,300 +0.01(+2.56%)
Dec 02, 2020 0.2100 0.2100 0.1950 0.1950 47,200 -0.01(-7.14%)
Dec 01, 2020 0.2150 0.2150 0.2000 0.2100 38,400 +0.01(+7.69%)
Nov 30, 2020 0.2150 0.2200 0.1950 0.1950 130,211 +0.00(+0.00%)
Nov 27, 2020 0.2150 0.2200 0.1950 0.1950 69,300 -0.01(-2.50%)
Nov 25, 2020 0.2000 0.2000 0.2000 0.2000 0 -0.01(-6.98%)
Nov 24, 2020 0.2150 0.2200 0.2150 0.2150 24,950 +0.01(+2.38%)
Nov 23, 2020 0.2100 0.2250 0.2100 0.2100 246,218 +0.01(+7.69%)
Nov 20, 2020 0.2200 0.2200 0.1900 0.1950 80,554 -0.01(-7.14%)
Nov 19, 2020 0.2050 0.2300 0.2000 0.2100 310,594 +0.00(+0.00%)
Nov 18, 2020 0.2300 0.2300 0.2000 0.2100 231,186 -0.02(-8.70%)
Nov 17, 2020 0.2250 0.2450 0.2250 0.2300 28,400 +0.01(+4.55%)
Nov 16, 2020 0.2250 0.2350 0.2200 0.2200 43,715 -0.01(-2.22%)
Nov 13, 2020 0.2150 0.2250 0.2150 0.2250 43,357 +0.00(+0.00%)
Nov 12, 2020 0.2150 0.2250 0.2150 0.2250 44,500 +0.04(+18.42%)
Nov 11, 2020 0.2200 0.2300 0.1800 0.1900 172,467 -0.04(-15.56%)
Nov 10, 2020 0.2100 0.2250 0.2000 0.2250 200,190 +0.02(+12.50%)
Nov 09, 2020 0.1950 0.2000 0.1900 0.2000 33,578 -0.01(-4.76%)
Nov 06, 2020 0.2100 0.2100 0.2000 0.2100 2,600 +0.01(+5.00%)
Nov 05, 2020 0.2200 0.2200 0.2000 0.2000 87,360 -0.01(-6.98%)
Nov 04, 2020 0.2050 0.2200 0.1950 0.2150 64,983 +0.00(+0.00%)
Nov 03, 2020 0.2150 0.2150 0.2150 0.2150 4,800 +0.01(+7.50%)
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.