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 (%)
Apr 30, 2020 0.3050 0.3100 0.3000 0.3000 32,500 +0.01(+1.69%)
Apr 29, 2020 0.3150 0.3250 0.2950 0.2950 10,775 +0.01(+3.51%)
Apr 28, 2020 0.2850 0.2850 0.2850 0.2850 2,500 -0.01(-1.72%)
Apr 27, 2020 0.3000 0.3000 0.2650 0.2900 47,950 +0.01(+3.57%)
Apr 24, 2020 0.2900 0.2950 0.2800 0.2800 16,000 -0.04(-12.50%)
Apr 23, 2020 0.3300 0.3450 0.3200 0.3200 7,500 -0.01(-3.03%)
Apr 22, 2020 0.3400 0.3400 0.2900 0.3300 18,900 +0.05(+17.86%)
Apr 21, 2020 0.2900 0.2900 0.2800 0.2800 20,100 +0.00(+0.00%)
Apr 20, 2020 0.3450 0.3450 0.2800 0.2800 20,000 -0.02(-8.20%)
Apr 17, 2020 0.2950 0.3050 0.2950 0.3050 18,500 +0.01(+1.67%)
Apr 16, 2020 0.3400 0.3450 0.3000 0.3000 45,100 +0.00(+0.00%)
Apr 15, 2020 0.2900 0.3450 0.2900 0.3000 23,050 +0.03(+11.11%)
Apr 14, 2020 0.2200 0.2700 0.2200 0.2700 23,699 +0.05(+22.73%)
Apr 13, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.03(-12.00%)
Apr 09, 2020 0.2500 0.2500 0.2500 0 +0.05(+25.00%)
Apr 08, 2020 0.2150 0.2150 0.2000 0.2000 7,200 -0.05(-20.00%)
Apr 07, 2020 0.2250 0.2500 0.2200 0.2500 19,000 +0.04(+16.28%)
Apr 06, 2020 0.2150 0.2350 0.2150 0.2150 34,750 +0.03(+16.22%)
Apr 03, 2020 0.1850 0.1850 0.1850 0.1850 5,500 -0.02(-7.50%)
Apr 01, 2020 0.2000 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
Mar 31, 2020 0.2350 0.2700 0.2000 0.2100 57,389 -0.04(-14.29%)
Mar 30, 2020 0.2600 0.2600 0.2450 0.2450 12,078 -0.05(-18.33%)
Mar 27, 2020 0.2750 0.3000 0.2750 0.3000 6,000 +0.04(+15.38%)
Mar 26, 2020 0.2500 0.2800 0.2500 0.2600 6,520 -0.04(-13.33%)
Mar 25, 2020 0.2400 0.3000 0.2350 0.3000 24,000 +0.06(+25.00%)
Mar 24, 2020 0.2450 0.2550 0.2400 0.2400 38,350 +0.04(+20.00%)
Mar 23, 2020 0.2000 0.2400 0.2000 0.2000 52,000 +0.00(+0.00%)
Mar 20, 2020 0.1500 0.2000 0.1500 0.2000 3,100 -0.02(-11.11%)
Mar 19, 2020 0.1100 0.2250 0.1100 0.2250 1,459 +0.08(+60.71%)
Mar 18, 2020 0.2550 0.2550 0.1400 0.1400 63,300 -0.06(-30.00%)
Mar 17, 2020 0.2500 0.2500 0.2000 0.2000 3,000 -0.00(-2.44%)
Mar 16, 2020 0.2050 0.2050 0.2050 0.2050 5,150 -0.07(-24.07%)
Mar 13, 2020 0.2400 0.2700 0.2200 0.2700 12,665 +0.04(+17.39%)
Mar 12, 2020 0.2800 0.2800 0.2300 0.2300 21,500 -0.09(-28.12%)
Mar 11, 2020 0.3350 0.3400 0.3200 0.3200 59,433 -0.03(-8.57%)
Mar 10, 2020 0.4050 0.4050 0.3500 0.3500 16,500 -0.02(-5.41%)
Mar 09, 2020 0.3650 0.3800 0.3500 0.3700 33,500 -0.01(-1.33%)
Mar 06, 2020 0.3700 0.3750 0.3700 0.3750 17,029 -0.01(-1.32%)
Mar 05, 2020 0.4300 0.4300 0.3800 0.3800 12,025 -0.02(-5.00%)
Mar 04, 2020 0.4400 0.4400 0.4000 0.4000 6,299 +0.00(+0.00%)
Mar 03, 2020 0.4750 0.4750 0.4000 0.4000 7,500 +0.02(+3.90%)
Mar 02, 2020 0.3600 0.4650 0.3400 0.3850 66,125 +0.03(+6.94%)
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%)
Dec 02, 2019 0.4900 0.5000 0.4550 0.4900 99,500 +0.00(+0.00%)
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%)
Sep 09, 2019 0.4000 0.4000 0.4000 0.4000 3,400 +0.00(+0.00%)
Aug 29, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 28, 2019 0.3700 0.4300 0.3700 0.4000 92,700 +0.03(+8.11%)
Aug 26, 2019 0.3700 0.3700 0.3700 0 -0.03(-7.50%)
Aug 23, 2019 0.4000 0.4250 0.4000 0.4000 59,500 +0.01(+2.56%)
Aug 22, 2019 0.3900 0.3900 0.3900 0.3900 7,500 +0.01(+1.30%)
Aug 21, 2019 0.4000 0.4000 0.3850 0.3850 110,500 -0.02(-3.75%)
Aug 20, 2019 0.4100 0.4100 0.4000 0.4000 15,500 -0.01(-2.44%)
Aug 19, 2019 0.4100 0.4100 0.4100 0.4100 5,000 +0.01(+2.50%)
Aug 14, 2019 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Aug 06, 2019 0.4000 0.4000 0.4000 0 -0.05(-12.09%)
Jul 25, 2019 0.4550 0.4550 0.4550 0 +0.04(+8.33%)
Jul 23, 2019 0.4200 0.4200 0.4200 0 +0.02(+5.00%)
Jul 22, 2019 0.4000 0.4000 0.4000 0.4000 35,000 +0.02(+5.26%)
Jul 19, 2019 0.3800 0.3800 0.3800 0.3800 2,500 -0.02(-5.00%)
Jul 18, 2019 0.4000 0.4000 0.3800 0.4000 75,500 +0.00(+0.00%)
Jul 17, 2019 0.4000 0.4000 0.4000 0.4000 5,500 +0.00(+0.00%)
Jul 16, 2019 0.4000 0.4000 0.3950 0.4000 40,800 -0.01(-1.23%)
Jul 15, 2019 0.4300 0.4300 0.4050 0.4050 28,794 -0.01(-3.57%)
Jul 12, 2019 0.4200 0.4200 0.4200 0.4200 8,200 -0.05(-10.64%)
Jul 11, 2019 0.4600 0.4700 0.4600 0.4700 5,600 +0.07(+17.50%)
Jul 10, 2019 0.3900 0.4000 0.3900 0.4000 11,500 -0.01(-2.44%)
Jul 09, 2019 0.4200 0.4200 0.4100 0.4100 35,500 -0.01(-2.38%)
Jul 08, 2019 0.4300 0.4300 0.4200 0.4200 18,500 -0.01(-2.33%)
Jul 05, 2019 0.4300 0.4300 0.4300 0.4300 7,500 +0.00(+0.00%)
Jul 03, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Jul 02, 2019 0.4400 0.4700 0.4400 0.4400 9,000 -0.01(-2.22%)
Jun 27, 2019 0.4500 0.4500 0.4500 0 -0.01(-1.10%)
Jun 26, 2019 0.4550 0.4550 0.4550 0.4550 4,000 -0.01(-1.09%)
Jun 25, 2019 0.4600 0.4600 0.4600 0.4600 1,500 +0.01(+2.22%)
Jun 24, 2019 0.4650 0.4700 0.4500 0.4500 11,030 -0.01(-2.17%)
Jun 21, 2019 0.4650 0.4650 0.4600 0.4600 4,000 +0.01(+2.22%)
Jun 20, 2019 0.4550 0.4700 0.4500 0.4500 14,950 +0.00(+0.00%)
Jun 19, 2019 0.4550 0.4750 0.4500 0.4500 28,000 -0.01(-1.10%)
Jun 18, 2019 0.4550 0.4550 0.4550 0.4550 14,250 +0.01(+1.11%)
Jun 17, 2019 0.4850 0.4850 0.4500 0.4500 11,625 +0.01(+2.27%)
Jun 13, 2019 0.4400 0.4400 0.4400 0 -0.03(-5.38%)
Jun 12, 2019 0.4500 0.4650 0.4500 0.4650 28,500 +0.01(+1.09%)
Jun 11, 2019 0.4600 0.4600 0.4600 0.4600 16,454 -0.03(-6.12%)
Jun 10, 2019 0.4900 0.4900 0.4900 250 +0.00(+0.00%)
Jun 07, 2019 0.4900 0.4900 0.4900 0.4900 6,772 +0.03(+6.52%)
Jun 06, 2019 0.4800 0.4800 0.4600 0.4600 16,500 -0.02(-4.17%)
Jun 05, 2019 0.4800 0.4800 0.4800 0.4800 14,000 +0.00(+0.00%)
Jun 04, 2019 0.4800 0.4800 0.4800 0.4800 9,000 +0.00(+0.00%)
Jun 03, 2019 0.4800 0.4800 0.4800 250 +0.00(+0.00%)
May 30, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 29, 2019 0.4800 0.4800 0.4800 0.4800 1,214 -0.03(-5.88%)
May 27, 2019 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
May 24, 2019 0.5000 0.5000 0.4800 0.4800 23,580 -0.02(-4.00%)
May 22, 2019 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
May 21, 2019 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
May 17, 2019 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 16, 2019 0.4900 0.5000 0.4800 0.5000 10,500 +0.02(+3.09%)
May 14, 2019 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
May 13, 2019 0.5100 0.5100 0.4700 0.4700 25,851 -0.05(-9.62%)
May 10, 2019 0.5000 0.5200 0.5000 0.5200 3,061 -0.01(-1.89%)
May 09, 2019 0.5300 0.5300 0.5000 0.5300 18,650 +0.00(+0.00%)
May 08, 2019 0.5200 0.5300 0.5200 0.5300 5,000 +0.00(+0.00%)
May 07, 2019 0.5300 0.5300 0.5200 0.5300 20,000 +0.00(+0.00%)
May 03, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 02, 2019 0.5300 0.5500 0.5300 0.5300 322,875 +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.