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 30, 2021 0.4750 0.4750 0.4750 0 -0.01(-1.04%)
Jun 29, 2021 0.5000 0.5000 0.4750 0.4800 17,620 +0.01(+3.23%)
Jun 28, 2021 0.4750 0.4950 0.4650 0.4650 67,250 -0.02(-4.12%)
Jun 25, 2021 0.4950 0.5000 0.4800 0.4850 16,040 -0.01(-2.02%)
Jun 24, 2021 0.5100 0.5200 0.4900 0.4950 85,790 +0.01(+2.06%)
Jun 23, 2021 0.4350 0.4850 0.4350 0.4850 48,441 +0.02(+4.30%)
Jun 22, 2021 0.4700 0.4700 0.4400 0.4650 93,549 +0.00(+0.00%)
Jun 21, 2021 0.4750 0.4800 0.4600 0.4650 31,145 -0.02(-4.12%)
Jun 18, 2021 0.4850 0.4950 0.4750 0.4850 100,123 +0.01(+2.11%)
Jun 17, 2021 0.4700 0.4850 0.4700 0.4750 36,000 +0.00(+0.00%)
Jun 16, 2021 0.4750 0.4850 0.4700 0.4750 27,079 +0.01(+1.06%)
Jun 15, 2021 0.4800 0.5000 0.4700 0.4700 112,440 -0.01(-1.05%)
Jun 14, 2021 0.5000 0.5000 0.4750 0.4750 69,740 -0.01(-1.04%)
Jun 11, 2021 0.5200 0.5200 0.4750 0.4800 115,312 -0.01(-1.03%)
Jun 10, 2021 0.5400 0.5400 0.4750 0.4850 347,758 -0.02(-3.00%)
Jun 09, 2021 0.5000 0.5500 0.5000 0.5000 147,610 -0.03(-5.66%)
Jun 08, 2021 0.5500 0.5700 0.5300 0.5300 100,148 -0.02(-3.64%)
Jun 07, 2021 0.5600 0.5800 0.5500 0.5500 54,503 +0.02(+3.77%)
Jun 04, 2021 0.5500 0.5500 0.5100 0.5300 63,918 +0.03(+6.00%)
Jun 03, 2021 48.50 0.5500 0.4800 0.5000 35,650,000 +0.03(+5.26%)
Jun 02, 2021 0.4600 0.5000 0.4600 0.4750 223,025 +0.01(+2.15%)
Jun 01, 2021 0.4700 0.4800 0.4600 0.4650 200,873 +0.00(+0.00%)
May 31, 2021 0.4700 0.4700 0.4600 0.4650 47,600 -0.01(-3.12%)
May 28, 2021 0.4750 0.4950 0.4750 0.4800 151,160 +0.02(+4.35%)
May 27, 2021 0.4750 0.4800 0.4600 0.4600 192,561 -0.01(-2.13%)
May 26, 2021 0.4700 0.4900 0.4600 0.4700 154,036 -0.01(-2.08%)
May 25, 2021 0.4650 0.5300 0.4650 0.4800 89,734 -0.01(-2.04%)
May 21, 2021 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
May 20, 2021 0.4800 0.5000 0.4500 0.4900 151,110 -0.01(-1.01%)
May 19, 2021 0.5000 0.5200 0.4800 0.4950 48,741 -0.01(-1.00%)
May 18, 2021 0.5200 0.5300 0.5000 0.5000 99,087 -0.01(-1.96%)
May 17, 2021 0.5200 0.5200 0.4750 0.5100 88,726 -0.01(-1.92%)
May 14, 2021 0.5200 0.5300 0.5100 0.5200 42,602 +0.00(+0.00%)
May 13, 2021 0.5300 0.5300 0.4900 0.5200 44,893 +0.02(+4.00%)
May 12, 2021 0.4900 0.5000 0.4750 0.5000 89,301 +0.03(+6.38%)
May 11, 2021 0.4650 0.4800 0.4350 0.4700 134,369 +0.01(+2.17%)
May 10, 2021 0.5200 0.5400 0.4400 0.4600 130,799 -0.07(-13.21%)
May 07, 2021 0.5300 0.5500 0.5200 0.5300 82,955 +0.01(+1.92%)
May 06, 2021 0.5700 0.5700 0.5100 0.5200 96,909 -0.01(-1.89%)
May 05, 2021 0.6400 0.6400 0.4950 0.5300 277,602 -0.07(-11.67%)
May 04, 2021 0.6500 0.6600 0.5800 0.6000 198,761 -0.10(-14.29%)
May 03, 2021 0.7600 0.7600 0.6900 0.7000 80,352 -0.09(-11.39%)
Apr 30, 2021 0.6900 0.7900 0.6100 0.7900 225,300 +0.13(+19.70%)
Apr 29, 2021 0.7300 0.7500 0.6500 0.6600 181,268 -0.07(-9.59%)
Apr 28, 2021 0.7400 0.7600 0.7300 0.7300 143,565 -0.04(-5.19%)
Apr 27, 2021 0.7700 0.7800 0.6800 0.7700 146,567 +0.04(+5.48%)
Apr 26, 2021 0.7300 0.7600 0.6700 0.7300 262,861 +0.00(+0.00%)
Apr 23, 2021 0.6400 0.7300 0.6400 0.7300 261,600 +0.09(+14.06%)
Apr 22, 2021 0.5700 0.7200 0.5700 0.6400 530,735 +0.10(+18.52%)
Apr 21, 2021 0.4000 0.5500 0.3850 0.5400 414,954 +0.14(+35.00%)
Apr 20, 2021 0.4800 0.4800 0.3950 0.4000 449,545 -0.05(-11.11%)
Apr 19, 2021 0.4550 0.5200 0.4200 0.4500 212,096 -0.05(-10.00%)
Apr 16, 2021 0.5100 0.5400 0.4850 0.5000 159,300 -0.04(-7.41%)
Apr 15, 2021 0.6300 0.6300 0.5300 0.5400 267,658 -0.04(-6.90%)
Apr 14, 2021 0.6000 0.6500 0.5800 0.5800 59,366 -0.02(-3.33%)
Apr 13, 2021 0.6400 0.6500 0.5600 0.6000 179,618 -0.03(-4.76%)
Apr 12, 2021 0.6300 0.6500 0.6200 0.6300 30,217 +0.01(+1.61%)
Apr 09, 2021 0.7400 0.7400 0.6200 0.6200 150,600 -0.06(-8.82%)
Apr 08, 2021 0.7500 0.7500 0.6500 0.6800 124,485 -0.05(-6.85%)
Apr 07, 2021 0.7900 0.7900 0.7200 0.7300 64,762 -0.04(-5.19%)
Apr 06, 2021 0.7400 0.8000 0.7300 0.7700 104,160 -0.03(-3.75%)
Apr 05, 2021 0.8300 0.8300 0.7500 0.8000 102,417 -0.01(-1.23%)
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.