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 (%)
Nov 29, 2019 0.4900 0.4900 0.4850 0.4900 70,000 +0.00(+0.00%)
Nov 28, 2019 0.4900 0.4900 0.4900 0.4900 860 -0.01(-2.00%)
Nov 27, 2019 0.4900 0.5000 0.4900 0.5000 7,500 +0.02(+4.17%)
Nov 26, 2019 0.4700 0.4800 0.4700 0.4800 17,700 -0.01(-2.04%)
Nov 25, 2019 0.5000 0.5100 0.4850 0.4900 63,580 +0.01(+2.08%)
Nov 22, 2019 0.4950 0.5100 0.4800 0.4800 44,499 -0.02(-4.00%)
Nov 21, 2019 0.4900 0.5000 0.4750 0.5000 67,333 +0.02(+3.09%)
Nov 20, 2019 0.5100 0.5100 0.4800 0.4850 23,001 -0.03(-4.90%)
Nov 19, 2019 0.4500 0.5100 0.4450 0.5100 72,350 +0.04(+8.51%)
Nov 18, 2019 0.4700 0.4700 0.4700 0.4700 2,200 +0.02(+4.44%)
Nov 15, 2019 0.5000 0.5000 0.4300 0.4500 34,410 -0.03(-7.22%)
Nov 14, 2019 0.5000 0.5000 0.4850 0.4850 4,500 -0.04(-6.73%)
Nov 13, 2019 0.5000 0.5200 0.4950 0.5200 16,000 +0.00(+0.00%)
Nov 12, 2019 0.5000 0.5200 0.4800 0.5200 155,380 +0.02(+4.00%)
Nov 11, 2019 0.4500 0.5000 0.4500 0.5000 51,500 +0.03(+6.38%)
Nov 08, 2019 0.4400 0.4700 0.4250 0.4700 48,750 +0.03(+6.82%)
Nov 07, 2019 0.4400 0.4400 0.4400 0.4400 3,000 -0.03(-6.38%)
Nov 05, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Nov 04, 2019 0.4850 0.5000 0.4600 0.4700 9,700 +0.00(+0.00%)
Nov 01, 2019 0.5300 0.5300 0.4700 0.4700 30,889 -0.03(-6.00%)
Oct 31, 2019 0.4650 0.5000 0.4650 0.5000 15,500 +0.01(+1.01%)
Oct 30, 2019 0.4500 0.4950 0.4500 0.4950 30,785 +0.05(+11.24%)
Oct 29, 2019 0.4650 0.4700 0.4450 0.4450 32,348 -0.03(-6.32%)
Oct 28, 2019 0.4900 0.4900 0.4700 0.4750 31,000 +0.01(+1.06%)
Oct 25, 2019 0.4950 0.5000 0.4700 0.4700 23,499 +0.00(+0.00%)
Oct 24, 2019 0.4800 0.4800 0.4700 0.4700 8,300 -0.01(-1.05%)
Oct 23, 2019 0.5000 0.5000 0.4750 0.4750 5,814 -0.03(-5.00%)
Oct 22, 2019 0.5000 0.5000 0.4950 0.5000 9,430 +0.00(+0.00%)
Oct 21, 2019 0.5000 0.5000 0.5000 0.5000 9,500 +0.01(+1.01%)
Oct 16, 2019 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Oct 15, 2019 0.5000 0.5300 0.4200 0.4700 256,039 -0.03(-6.00%)
Oct 11, 2019 0.5000 0.5000 0.5000 0 -0.02(-3.85%)
Oct 10, 2019 0.5100 0.5200 0.5000 0.5200 47,155 +0.02(+4.00%)
Oct 09, 2019 0.5200 0.5300 0.5000 0.5000 20,000 -0.02(-3.85%)
Oct 08, 2019 0.4950 0.5500 0.4950 0.5200 104,435 +0.04(+7.22%)
Oct 07, 2019 0.4800 0.5000 0.4750 0.4850 53,500 +0.02(+3.19%)
Oct 04, 2019 0.4400 0.4750 0.4400 0.4700 133,375 +0.01(+3.30%)
Oct 02, 2019 0.4550 0.4550 0.4550 0 +0.05(+10.98%)
Oct 01, 2019 0.4100 0.4100 0.4100 0.4100 3,100 -0.03(-5.75%)
Sep 26, 2019 0.4350 0.4350 0.4350 0 +0.02(+3.57%)
Sep 25, 2019 0.4250 0.4250 0.4200 0.4200 7,000 +0.02(+5.00%)
Sep 23, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 20, 2019 0.4000 0.4000 0.4000 100 +0.00(+0.00%)
Sep 18, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Sep 17, 2019 0.4000 0.4000 0.4000 0.4000 18,000 +0.03(+6.67%)
Sep 12, 2019 0.3750 0.3750 0.3750 0 -0.03(-6.25%)
Sep 11, 2019 0.4000 0.4000 0.4000 0.4000 21,624 +0.00(+0.00%)
Sep 10, 2019 0.4000 0.4000 0.4000 0.4000 16,000 +0.00(+0.00%)
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.