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 26, 2021 1.230 1.300 1.030 1.180 528,700 -0.11(-8.53%)
Feb 25, 2021 1.490 1.490 1.260 1.290 158,813 -0.13(-9.15%)
Feb 24, 2021 1.400 1.550 1.310 1.420 451,247 +0.04(+2.90%)
Feb 23, 2021 1.370 1.380 1.000 1.380 552,531 -0.07(-4.83%)
Feb 22, 2021 1.780 1.780 1.360 1.450 220,618 -0.11(-7.05%)
Feb 19, 2021 1.780 1.820 1.520 1.560 321,300 -0.16(-9.30%)
Feb 18, 2021 1.570 1.790 1.380 1.720 369,125 -0.10(-5.49%)
Feb 17, 2021 1.370 1.820 1.350 1.820 1,471,452 +0.48(+35.82%)
Feb 16, 2021 1.100 1.350 1.100 1.340 460,819 +0.18(+15.52%)
Feb 12, 2021 1.160 1.160 1.160 0 -0.13(-10.08%)
Feb 11, 2021 1.330 1.450 1.080 1.290 645,984 -0.14(-9.79%)
Feb 10, 2021 1.450 1.500 1.230 1.430 585,757 +0.00(+0.00%)
Feb 09, 2021 1.530 1.630 1.260 1.430 1,199,464 -0.06(-4.03%)
Feb 08, 2021 1.030 1.500 1.030 1.490 1,478,771 +0.47(+46.08%)
Feb 05, 2021 0.9700 1.060 0.8800 1.020 1,252,200 +0.06(+6.25%)
Feb 04, 2021 0.8700 0.9600 0.8700 0.9600 1,170,050 +0.13(+15.66%)
Feb 03, 2021 0.6800 0.9400 0.6800 0.8300 1,991,668 +0.17(+25.76%)
Feb 02, 2021 0.6200 0.6900 0.6200 0.6600 813,816 +0.06(+10.00%)
Feb 01, 2021 0.5200 0.6100 0.5200 0.6000 1,062,744 +0.08(+15.38%)
Jan 29, 2021 0.6200 0.6300 0.5200 0.5200 451,700 -0.09(-14.75%)
Jan 28, 2021 0.6100 0.7000 0.6000 0.6100 1,088,167 +0.03(+5.17%)
Jan 27, 2021 0.8700 0.8700 0.5700 0.5800 979,830 -0.30(-34.09%)
Jan 26, 2021 0.8500 0.9000 0.7900 0.8800 652,628 +0.05(+6.02%)
Jan 25, 2021 0.8900 0.9500 0.7700 0.8300 801,607 -0.07(-7.78%)
Jan 22, 2021 0.8700 1.120 0.8000 0.9000 2,743,100 +0.03(+3.45%)
Jan 21, 2021 0.6000 0.8700 0.6000 0.8700 1,531,469 +0.12(+16.00%)
Jan 20, 2021 0.5500 0.7500 0.5100 0.7500 1,246,440 +0.18(+31.58%)
Jan 19, 2021 0.4250 0.5900 0.4250 0.5700 1,070,158 +0.15(+35.71%)
Jan 18, 2021 0.4350 0.4350 0.4100 0.4200 53,244 -0.02(-4.55%)
Jan 15, 2021 0.5100 0.5300 0.3800 0.4400 1,332,900 -0.05(-10.20%)
Jan 14, 2021 0.3900 0.4900 0.3700 0.4900 1,216,692 +0.10(+27.27%)
Jan 13, 2021 0.3600 0.4300 0.3200 0.3850 934,987 +0.03(+8.45%)
Jan 12, 2021 0.3850 0.4700 0.3400 0.3550 1,509,838 -0.05(-11.25%)
Jan 11, 2021 0.3100 0.4150 0.3100 0.4000 1,647,784 +0.09(+26.98%)
Jan 08, 2021 0.2250 0.3250 0.2250 0.3150 395,600 +0.08(+31.25%)
Jan 07, 2021 0.2400 0.2450 0.2350 0.2400 120,949 +0.01(+2.13%)
Jan 06, 2021 0.2350 0.2350 0.2250 0.2350 98,794 -0.01(-2.08%)
Jan 05, 2021 0.2350 0.2400 0.2300 0.2400 90,305 +0.01(+4.35%)
Jan 04, 2021 0.2300 0.2350 0.2200 0.2300 128,740 +0.01(+2.22%)
Dec 31, 2020 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Dec 30, 2020 0.2400 0.2400 0.2200 0.2200 125,507 -0.02(-8.33%)
Dec 29, 2020 0.2500 0.2600 0.2250 0.2400 301,885 -0.01(-2.04%)
Dec 24, 2020 0.2450 0.2450 0.2450 0 -0.02(-5.77%)
Dec 23, 2020 0.2450 0.2650 0.2350 0.2600 288,610 +0.04(+15.56%)
Dec 22, 2020 0.2500 0.2500 0.2250 0.2250 74,430 -0.01(-6.25%)
Dec 21, 2020 0.2350 0.2500 0.2250 0.2400 158,044 +0.00(+0.00%)
Dec 18, 2020 0.2650 0.2700 0.2300 0.2400 197,800 +0.01(+4.35%)
Dec 17, 2020 0.2100 0.2850 0.2100 0.2300 886,204 +0.03(+12.20%)
Dec 16, 2020 0.2000 0.2050 0.2000 0.2050 155,419 +0.00(+2.50%)
Dec 15, 2020 0.2000 0.2000 0.1950 0.2000 80,301 +0.00(+0.00%)
Dec 14, 2020 0.2000 0.2050 0.2000 0.2000 112,200 +0.00(+0.00%)
Dec 11, 2020 0.2000 0.2000 0.2000 0.2000 74,600 +0.01(+5.26%)
Dec 10, 2020 0.2100 0.2100 0.1900 0.1900 27,500 -0.02(-9.52%)
Dec 09, 2020 0.2000 0.2100 0.1850 0.2100 195,511 +0.01(+2.44%)
Dec 08, 2020 0.1850 0.2100 0.1850 0.2050 28,340 +0.01(+5.13%)
Dec 07, 2020 0.1950 0.2000 0.1950 0.1950 20,400 -0.01(-7.14%)
Dec 04, 2020 0.1900 0.2100 0.1900 0.2100 172,000 +0.01(+5.00%)
Dec 03, 2020 0.2050 0.2050 0.1950 0.2000 278,300 +0.01(+2.56%)
Dec 02, 2020 0.2100 0.2100 0.1950 0.1950 47,200 -0.01(-7.14%)
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.