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 (%)
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%)
May 01, 2019 0.5400 0.5400 0.5200 0.5300 28,500 -0.05(-8.62%)
Apr 29, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Apr 26, 2019 0.5800 0.5800 0.5400 0.5700 52,000 +0.00(+0.00%)
Apr 25, 2019 0.5500 0.5700 0.5400 0.5700 106,542 +0.02(+3.64%)
Apr 24, 2019 0.5400 0.5500 0.5400 0.5500 60,000 +0.00(+0.00%)
Apr 23, 2019 0.5600 0.5600 0.5300 0.5500 50,560 -0.02(-3.51%)
Apr 22, 2019 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 17, 2019 0.5900 0.5900 0.5500 0.5500 36,327 -0.03(-5.17%)
Apr 16, 2019 0.5800 0.5900 0.5700 0.5800 26,779 +0.00(+0.00%)
Apr 15, 2019 0.5700 0.5800 0.5500 0.5800 18,700 +0.00(+0.00%)
Apr 12, 2019 0.5800 0.5800 0.5800 0.5800 500 +0.02(+3.57%)
Apr 11, 2019 0.5900 0.6000 0.5600 0.5600 73,000 -0.04(-6.67%)
Apr 10, 2019 0.6000 0.6000 0.5900 0.6000 45,632 +0.01(+1.69%)
Apr 09, 2019 0.5900 0.5900 0.5900 0.5900 24,000 -0.01(-1.67%)
Apr 08, 2019 0.5600 0.6000 0.5500 0.6000 62,971 +0.01(+1.69%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5900 49,699 +0.01(+1.72%)
Apr 04, 2019 0.6000 0.6000 0.5600 0.5800 27,000 -0.02(-3.33%)
Apr 03, 2019 0.5400 0.6000 0.5400 0.6000 87,290 +0.04(+7.14%)
Apr 02, 2019 0.5700 0.5700 0.5500 0.5600 40,060 -0.02(-3.45%)
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.