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 (%)
Feb 28, 2019 0.5500 0.5500 0.5200 0.5500 78,071 +0.00(+0.00%)
Feb 27, 2019 0.5900 0.5900 0.5500 0.5500 3,000 -0.01(-1.79%)
Feb 26, 2019 0.5600 0.5900 0.5200 0.5600 41,500 +0.00(+0.00%)
Feb 25, 2019 0.5600 0.6000 0.5500 0.5600 47,355 -0.03(-5.08%)
Feb 22, 2019 0.6000 0.6000 0.5600 0.5900 16,500 -0.01(-1.67%)
Feb 21, 2019 0.5800 0.6000 0.5400 0.6000 74,877 +0.01(+1.69%)
Feb 20, 2019 0.5800 0.5900 0.5500 0.5900 8,500 +0.02(+3.51%)
Feb 19, 2019 0.6200 0.6200 0.5700 0.5700 56,300 -0.05(-8.06%)
Feb 15, 2019 0.6200 0.6200 0.6200 0 +0.02(+3.33%)
Feb 14, 2019 0.6000 0.6000 0.6000 0.6000 11,000 -0.02(-3.23%)
Feb 13, 2019 0.6200 0.6500 0.6200 0.6200 13,250 +0.00(+0.00%)
Feb 12, 2019 0.6400 0.6400 0.6000 0.6200 16,622 -0.03(-4.62%)
Feb 11, 2019 0.6500 0.6700 0.6000 0.6500 42,938 +0.00(+0.00%)
Feb 08, 2019 0.6700 0.6700 0.6200 0.6500 25,589 +0.00(+0.00%)
Feb 07, 2019 0.6500 0.6700 0.6300 0.6500 105,088 +0.00(+0.00%)
Feb 06, 2019 0.6600 0.7000 0.6500 0.6500 217,330 +0.02(+3.17%)
Feb 05, 2019 0.6300 0.6500 0.6300 0.6300 99,800 -0.03(-4.55%)
Feb 04, 2019 0.6300 0.6600 0.6100 0.6600 76,750 +0.04(+6.45%)
Jan 30, 2019 0.6200 0.6200 0.6200 0 -0.01(-1.59%)
Jan 29, 2019 0.6200 0.6300 0.6100 0.6300 20,000 +0.01(+1.61%)
Jan 28, 2019 0.6400 0.6400 0.6100 0.6200 32,000 +0.00(+0.00%)
Jan 25, 2019 0.6400 0.6400 0.6200 0.6200 15,000 +0.02(+3.33%)
Jan 24, 2019 0.6000 0.6000 0.6000 0.6000 3,500 +0.00(+0.00%)
Jan 23, 2019 0.5900 0.6000 0.5900 0.6000 11,500 +0.05(+9.09%)
Jan 22, 2019 0.6000 0.6000 0.5500 0.5500 12,000 +0.00(+0.00%)
Jan 21, 2019 0.5500 0.5500 0.5500 0.5500 5,000 +0.00(+0.00%)
Jan 18, 2019 0.5500 0.5500 0.5500 0.5500 3,000 -0.05(-8.33%)
Jan 17, 2019 0.5900 0.6000 0.5900 0.6000 5,000 +0.06(+11.11%)
Jan 11, 2019 0.5400 0.5400 0.5400 0 -0.03(-5.26%)
Jan 10, 2019 0.5900 0.5900 0.5700 0.5700 14,500 -0.02(-3.39%)
Jan 09, 2019 0.6200 0.6200 0.5900 0.5900 25,000 -0.09(-13.24%)
Jan 08, 2019 0.6500 0.7400 0.6500 0.6800 44,500 +0.02(+3.03%)
Jan 03, 2019 0.6600 0.6600 0.6600 0 +0.05(+8.20%)
Dec 27, 2018 0.6100 0.6100 0.6100 0 +0.02(+3.39%)
Dec 24, 2018 0.5900 0.5900 0.5900 0 +0.05(+9.26%)
Dec 21, 2018 0.5400 0.5400 0.5400 200 +0.00(+0.00%)
Dec 19, 2018 0.5400 0.5400 0.5400 0 -0.08(-12.90%)
Dec 18, 2018 0.6200 0.6200 0.6200 0.6200 1,000 +0.08(+14.81%)
Dec 17, 2018 0.5700 0.5700 0.5400 0.5400 18,000 -0.08(-12.90%)
Dec 14, 2018 0.5800 0.6200 0.5400 0.6200 21,199 +0.02(+3.33%)
Dec 12, 2018 0.6000 0.6000 0.6000 0 +0.02(+3.45%)
Dec 11, 2018 0.5800 0.5800 0.5800 0.5800 5,000 +0.03(+5.45%)
Dec 10, 2018 0.5500 0.5500 0.5500 0.5500 40,540 -0.02(-3.51%)
Dec 07, 2018 0.5700 0.5700 0.5700 0.5700 6,021 +0.04(+7.55%)
Dec 06, 2018 0.5200 0.5500 0.5200 0.5300 42,000 -0.02(-3.64%)
Dec 05, 2018 0.5200 0.5500 0.5200 0.5500 27,000 +0.00(+0.00%)
Dec 04, 2018 0.5300 0.5500 0.5300 0.5500 27,000 +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.