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%)
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.