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 (%)
Oct 30, 2020 0.2200 0.2200 0.2100 0.2100 18,030 -0.01(-2.33%)
Oct 29, 2020 0.2150 0.2200 0.1950 0.2150 36,438 +0.02(+10.26%)
Oct 28, 2020 0.2000 0.2000 0.1950 0.1950 52,530 -0.01(-7.14%)
Oct 27, 2020 0.2150 0.2400 0.2100 0.2100 106,291 +0.00(+0.00%)
Oct 26, 2020 0.2250 0.2250 0.2000 0.2100 111,160 -0.02(-8.70%)
Oct 23, 2020 0.2300 0.2300 0.2250 0.2300 12,900 +0.01(+4.55%)
Oct 22, 2020 0.2200 0.2300 0.2150 0.2200 92,500 +0.00(+0.00%)
Oct 21, 2020 0.2300 0.2300 0.2150 0.2200 94,504 -0.02(-8.33%)
Oct 20, 2020 0.2400 0.2400 0.2350 0.2400 20,274 +0.01(+2.13%)
Oct 19, 2020 0.2400 0.2600 0.2300 0.2350 67,000 +0.00(+0.00%)
Oct 16, 2020 0.2400 0.2500 0.2350 0.2350 45,600 -0.02(-6.00%)
Oct 15, 2020 0.2500 0.2600 0.2500 0.2500 32,179 -0.01(-1.96%)
Oct 14, 2020 0.2750 0.2750 0.2400 0.2550 98,894 -0.01(-3.77%)
Oct 13, 2020 0.2550 0.2650 0.2450 0.2650 221,095 +0.02(+6.00%)
Oct 09, 2020 0.2500 0.2500 0.2500 0 -0.01(-1.96%)
Oct 08, 2020 0.2400 0.2600 0.2400 0.2550 49,500 -0.01(-1.92%)
Oct 07, 2020 0.2750 0.2750 0.2450 0.2600 20,350 -0.02(-5.45%)
Oct 06, 2020 0.2700 0.2750 0.2600 0.2750 31,675 +0.02(+7.84%)
Oct 05, 2020 0.2650 0.2650 0.2550 0.2550 4,745 -0.01(-3.77%)
Oct 02, 2020 0.2550 0.2650 0.2550 0.2650 51,250 +0.01(+1.92%)
Oct 01, 2020 0.2500 0.2600 0.2450 0.2600 55,380 +0.02(+8.33%)
Sep 30, 2020 0.2550 0.2550 0.2400 0.2400 38,505 -0.02(-5.88%)
Sep 29, 2020 0.2650 0.2650 0.2500 0.2550 69,798 -0.01(-3.77%)
Sep 28, 2020 0.2700 0.2700 0.2550 0.2650 11,450 +0.01(+1.92%)
Sep 25, 2020 0.2550 0.2600 0.2500 0.2600 19,184 +0.01(+4.00%)
Sep 24, 2020 0.2500 0.2600 0.2400 0.2500 85,592 +0.00(+0.00%)
Sep 23, 2020 0.2700 0.2800 0.2500 0.2500 105,444 -0.03(-10.71%)
Sep 22, 2020 0.2700 0.2800 0.2700 0.2800 30,100 +0.01(+3.70%)
Sep 21, 2020 0.2650 0.2750 0.2650 0.2700 191,441 -0.01(-3.57%)
Sep 18, 2020 0.2900 0.2900 0.2650 0.2800 138,325 -0.01(-5.08%)
Sep 17, 2020 0.3000 0.3150 0.2800 0.2950 178,726 +0.02(+9.26%)
Sep 16, 2020 0.2800 0.2850 0.2650 0.2700 209,139 -0.02(-6.90%)
Sep 15, 2020 0.2600 0.2900 0.2550 0.2900 93,004 +0.03(+13.73%)
Sep 14, 2020 0.2550 0.2750 0.2350 0.2550 445,597 -0.03(-12.07%)
Sep 11, 2020 0.2950 0.2950 0.2600 0.2900 232,513 +0.01(+1.75%)
Sep 10, 2020 0.2900 0.3000 0.2800 0.2850 79,494 +0.00(+0.00%)
Sep 09, 2020 0.2950 0.3000 0.2700 0.2850 101,339 -0.01(-1.72%)
Sep 08, 2020 0.2900 0.3000 0.2800 0.2900 81,394 -0.01(-1.69%)
Sep 04, 2020 0.2950 0.2950 0.2950 0 -0.02(-6.35%)
Sep 03, 2020 0.3400 0.3500 0.3000 0.3150 98,602 -0.03(-7.35%)
Sep 02, 2020 0.3300 0.3400 0.3100 0.3400 96,214 +0.01(+3.03%)
Sep 01, 2020 0.3300 0.3300 0.3100 0.3300 70,553 +0.02(+6.45%)
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%)
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.