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 (%)
Aug 31, 2021 0.3000 0.3000 0.2850 0.2900 47,721 -0.01(-1.69%)
Aug 30, 2021 0.3150 0.3150 0.2950 0.2950 76,330 -0.02(-6.35%)
Aug 27, 2021 0.3150 0.3150 0.3100 0.3150 62,555 +0.01(+1.61%)
Aug 26, 2021 0.3000 0.3150 0.3000 0.3100 73,550 +0.00(+0.00%)
Aug 25, 2021 0.3200 0.3200 0.3000 0.3100 105,180 +0.00(+0.00%)
Aug 24, 2021 0.3200 0.3200 0.3100 0.3100 11,530 +0.01(+1.64%)
Aug 23, 2021 0.3150 0.3150 0.3000 0.3050 36,968 -0.01(-1.61%)
Aug 20, 2021 0.3450 0.3450 0.3050 0.3100 10,510 +0.01(+1.64%)
Aug 19, 2021 0.3250 0.3500 0.3050 0.3050 65,995 -0.04(-10.29%)
Aug 18, 2021 0.3500 0.3500 0.3300 0.3400 12,047 +0.01(+3.03%)
Aug 17, 2021 0.3450 0.3450 0.3300 0.3300 47,950 +0.00(+0.00%)
Aug 16, 2021 0.3400 0.3400 0.3300 0.3300 41,989 -0.01(-4.35%)
Aug 13, 2021 0.3750 0.3750 0.3400 0.3450 82,951 -0.01(-2.82%)
Aug 12, 2021 0.3450 0.3700 0.3400 0.3550 13,503 -0.02(-4.05%)
Aug 11, 2021 0.3650 0.3800 0.3550 0.3700 23,414 +0.01(+2.78%)
Aug 10, 2021 0.3500 0.3700 0.3450 0.3600 62,473 +0.01(+2.86%)
Aug 09, 2021 0.3850 0.3850 0.3500 0.3500 29,288 -0.04(-9.09%)
Aug 06, 2021 0.3750 0.3900 0.3400 0.3850 245,416 -0.01(-1.28%)
Aug 05, 2021 0.3850 0.3900 0.3700 0.3900 42,134 -0.01(-1.27%)
Aug 04, 2021 0.4300 0.4300 0.3850 0.3950 24,700 +0.01(+2.60%)
Aug 03, 2021 0.3950 0.4000 0.3800 0.3850 25,006 -0.03(-7.23%)
Jul 30, 2021 0.4150 0.4150 0.4150 0 +0.02(+5.06%)
Jul 29, 2021 0.3750 0.4150 0.3750 0.3950 126,566 +0.01(+1.28%)
Jul 28, 2021 0.3800 0.4100 0.3800 0.3900 71,198 +0.00(+0.00%)
Jul 27, 2021 0.4050 0.4050 0.3900 0.3900 31,403 -0.01(-2.50%)
Jul 26, 2021 0.4500 0.4600 0.4000 0.4000 72,252 -0.04(-10.11%)
Jul 23, 2021 0.4400 0.4450 0.4100 0.4450 31,291 +0.01(+2.30%)
Jul 22, 2021 0.4800 0.4800 0.4200 0.4350 60,177 -0.03(-6.45%)
Jul 21, 2021 0.4200 0.4800 0.4100 0.4650 145,787 +0.04(+8.14%)
Jul 20, 2021 0.4100 0.4300 0.4050 0.4300 33,900 +0.04(+10.26%)
Jul 19, 2021 0.4100 0.4150 0.3900 0.3900 107,411 -0.02(-6.02%)
Jul 16, 2021 0.4450 0.4450 0.4100 0.4150 62,475 -0.04(-7.78%)
Jul 15, 2021 0.4800 0.4800 0.4200 0.4500 124,562 +0.01(+2.27%)
Jul 14, 2021 0.4900 0.4900 0.4400 0.4400 82,742 -0.03(-7.37%)
Jul 13, 2021 0.4800 0.4900 0.4550 0.4750 60,947 -0.01(-1.04%)
Jul 12, 2021 0.4650 0.4800 0.4600 0.4800 27,353 +0.00(+0.00%)
Jul 09, 2021 0.4450 0.4800 0.4450 0.4800 12,343 +0.01(+2.13%)
Jul 08, 2021 0.4700 0.4700 0.4400 0.4700 88,456 +0.01(+3.30%)
Jul 07, 2021 0.4550 0.4550 0.4550 0.4550 8,545 +0.00(+0.00%)
Jul 06, 2021 0.4550 0.4900 0.4450 0.4550 71,918 -0.01(-2.15%)
Jul 05, 2021 0.4850 0.4850 0.4300 0.4650 26,685 +0.01(+1.09%)
Jul 02, 2021 0.4800 0.4850 0.4450 0.4600 25,179 -0.01(-3.16%)
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%)
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.