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 29, 2021 0.4600 0.4600 0.4500 0.4500 26,570 -0.01(-2.17%)
Oct 28, 2021 0.4800 0.4850 0.4500 0.4600 172,317 -0.01(-1.08%)
Oct 27, 2021 0.4850 0.4800 0.4600 0.4650 95,881 -0.01(-3.12%)
Oct 26, 2021 0.5500 0.4800 0.4800 570,694 -0.04(-7.69%)
Oct 25, 2021 0.4850 0.5300 0.4850 0.5200 151,808 +0.04(+8.33%)
Oct 22, 2021 0.4750 0.5200 0.4750 0.4800 72,204 -0.05(-9.43%)
Oct 21, 2021 0.5100 0.5500 0.5000 0.5300 57,145 +0.00(+0.00%)
Oct 20, 2021 0.5000 0.5300 0.4500 0.5300 122,092 +0.03(+6.00%)
Oct 19, 2021 0.5100 0.5300 0.4900 0.5000 184,188 -0.02(-3.85%)
Oct 18, 2021 0.4900 0.5200 0.4350 0.5200 172,756 +0.02(+4.00%)
Oct 15, 2021 0.4450 0.5000 0.4450 0.5000 146,413 +0.05(+11.11%)
Oct 14, 2021 0.5200 0.5200 0.4500 0.4500 83,444 -0.07(-13.46%)
Oct 13, 2021 0.4800 0.5500 0.4600 0.5200 468,387 +0.06(+13.04%)
Oct 12, 2021 0.5700 0.5700 0.4150 0.4600 561,535 -0.12(-20.69%)
Oct 08, 2021 0.5800 0.5800 0.5800 0 +0.10(+22.11%)
Oct 07, 2021 0.3900 0.4900 0.3850 0.4750 555,336 +0.11(+31.94%)
Oct 06, 2021 0.2900 0.3850 0.2900 0.3600 399,015 +0.06(+20.00%)
Oct 05, 2021 0.3150 0.3200 0.2800 0.3000 134,285 +0.01(+1.69%)
Oct 04, 2021 0.3000 0.3000 0.2750 0.2950 220,764 +0.02(+7.27%)
Oct 01, 2021 0.2800 0.2800 0.2750 0.2750 6,340 -0.01(-1.79%)
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%)
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.