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, 2020 0.4000 0.4000 0.3600 0.3600 13,594 -0.05(-13.25%)
Feb 26, 2020 0.4150 0.4150 0.4150 0 -0.01(-1.19%)
Feb 25, 2020 0.4450 0.4450 0.4200 0.4200 93,040 -0.05(-9.68%)
Feb 24, 2020 0.4550 0.4650 0.4200 0.4650 42,755 +0.03(+5.68%)
Feb 21, 2020 0.4050 0.4400 0.4050 0.4400 20,989 +0.03(+7.32%)
Feb 20, 2020 0.4200 0.4200 0.4050 0.4100 63,488 +0.00(+0.00%)
Feb 19, 2020 0.4400 0.4400 0.4100 0.4100 135,040 -0.05(-10.87%)
Feb 18, 2020 0.4650 0.4700 0.4600 0.4600 10,763 +0.02(+4.55%)
Feb 14, 2020 0.4400 0.4400 0.4400 0 +0.01(+1.15%)
Feb 13, 2020 0.4350 0.4350 0.4350 0.4350 7,500 -0.02(-3.33%)
Feb 12, 2020 0.4500 0.4500 0.4500 0.4500 17,500 +0.01(+2.27%)
Feb 11, 2020 0.4550 0.4700 0.4400 0.4400 62,500 -0.02(-3.30%)
Feb 10, 2020 0.4300 0.4550 0.4300 0.4550 47,758 +0.03(+7.06%)
Feb 07, 2020 0.4350 0.4500 0.4250 0.4250 25,000 -0.03(-5.56%)
Feb 06, 2020 0.4300 0.4500 0.4300 0.4500 32,500 +0.01(+2.27%)
Feb 05, 2020 0.4250 0.4400 0.4100 0.4400 181,111 +0.02(+3.53%)
Feb 04, 2020 0.4500 0.4700 0.4250 0.4250 26,184 -0.01(-1.16%)
Feb 03, 2020 0.4450 0.4450 0.4300 0.4300 11,126 -0.01(-2.27%)
Jan 31, 2020 0.4450 0.4450 0.4400 0.4400 42,875 -0.01(-1.12%)
Jan 30, 2020 0.4700 0.4700 0.4450 0.4450 29,967 -0.01(-2.20%)
Jan 29, 2020 0.4600 0.4600 0.4550 0.4550 48,803 -0.01(-1.09%)
Jan 28, 2020 0.4700 0.4700 0.4600 0.4600 10,660 +0.00(+0.00%)
Jan 27, 2020 0.4800 0.4800 0.4500 0.4600 50,600 -0.02(-4.17%)
Jan 24, 2020 0.4850 0.4900 0.4800 0.4800 87,100 +0.00(+0.00%)
Jan 23, 2020 0.4850 0.4900 0.4800 0.4800 29,518 +0.01(+2.13%)
Jan 22, 2020 0.4900 0.4900 0.4700 0.4700 39,600 -0.01(-2.08%)
Jan 21, 2020 0.4700 0.4900 0.4600 0.4800 113,705 +0.01(+2.13%)
Jan 20, 2020 0.4700 0.4700 0.4700 0.4700 10,500 -0.01(-2.08%)
Jan 17, 2020 0.4600 0.4800 0.4600 0.4800 119,305 +0.02(+5.49%)
Jan 16, 2020 0.4700 0.4700 0.4550 0.4550 21,525 -0.01(-1.09%)
Jan 15, 2020 0.4650 0.4650 0.4400 0.4600 19,816 +0.01(+2.22%)
Jan 14, 2020 0.4700 0.4700 0.4500 0.4500 23,072 +0.00(+0.00%)
Jan 13, 2020 0.4700 0.4800 0.4400 0.4500 32,825 -0.03(-6.25%)
Jan 10, 2020 0.4900 0.4900 0.4700 0.4800 22,033 -0.01(-2.04%)
Jan 09, 2020 0.4800 0.4900 0.4600 0.4900 87,950 +0.02(+3.16%)
Jan 08, 2020 0.4600 0.4850 0.4600 0.4750 34,699 +0.01(+3.26%)
Jan 07, 2020 0.4900 0.4900 0.4550 0.4600 52,025 -0.03(-6.12%)
Jan 06, 2020 0.4900 0.4900 0.4550 0.4900 52,267 +0.01(+1.03%)
Jan 03, 2020 0.4900 0.4900 0.4850 0.4850 9,915 +0.01(+1.04%)
Jan 02, 2020 0.4800 0.4800 0.4600 0.4800 28,950 -0.01(-2.04%)
Dec 31, 2019 0.4900 0.4900 0.4900 0 +0.02(+4.26%)
Dec 30, 2019 0.4600 0.4700 0.4600 0.4700 14,860 -0.02(-4.08%)
Dec 27, 2019 0.4850 0.4900 0.4850 0.4900 23,599 -0.01(-1.01%)
Dec 24, 2019 0.4950 0.4950 0.4950 0 +0.01(+1.02%)
Dec 23, 2019 0.4900 0.4900 0.4900 0.4900 3,226 +0.00(+0.00%)
Dec 20, 2019 0.4800 0.4900 0.4800 0.4900 21,800 +0.00(+0.00%)
Dec 19, 2019 0.4200 0.4900 0.4200 0.4900 66,400 +0.02(+3.16%)
Dec 18, 2019 0.4400 0.4750 0.4200 0.4750 56,170 +0.07(+15.85%)
Dec 17, 2019 0.4500 0.4500 0.4100 0.4100 46,140 -0.02(-4.65%)
Dec 16, 2019 0.3800 0.4400 0.3750 0.4300 29,021 +0.05(+14.67%)
Dec 13, 2019 0.4000 0.4400 0.3750 0.3750 43,000 -0.03(-6.25%)
Dec 12, 2019 0.4400 0.4400 0.4000 0.4000 18,000 -0.04(-9.09%)
Dec 11, 2019 0.4500 0.4500 0.4300 0.4400 12,993 +0.01(+2.33%)
Dec 10, 2019 0.4450 0.4600 0.4200 0.4300 74,975 -0.04(-8.51%)
Dec 09, 2019 0.4750 0.4800 0.4550 0.4700 26,000 +0.00(+0.00%)
Dec 06, 2019 0.4700 0.4700 0.4400 0.4700 28,877 +0.04(+9.30%)
Dec 05, 2019 0.4700 0.4800 0.4300 0.4300 161,040 -0.03(-5.49%)
Dec 04, 2019 0.4950 0.5000 0.4550 0.4550 66,570 -0.01(-3.19%)
Dec 03, 2019 0.4900 0.5000 0.4700 0.4700 51,530 -0.02(-4.08%)
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.