ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.59
0.00%
US Tech 100
16,916.00
-0.12%
S&P 500
5,011.12
0.00%
US Dollar vs CAD
1.3757
-0.09%
Bitcoin
64,837.61
2.09%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Prairie Provident Resources Inc (PPR)

  7. Prairie Provident Resources Inc (PPR) Historical

PPR Prairie Provident Resources Inc

0.07
0.00 (0.00%)
Apr 19 2024 - Closed
Delayed by 15 minutes

PPR Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 18 2024 0.07 0.005 7.69% 0.065 0.07 0.065 78,077
Apr 17 2024 0.065 -0.005 -7.14% 0.065 0.065 0.065 3,150
Apr 16 2024 0.07 0.00 0.00% 0.065 0.07 0.065 7,056
Apr 15 2024 0.07 0.00 0.00% 0.07 0.07 0.07 3,252
Apr 12 2024 0.07 0.005 7.69% 0.065 0.07 0.065 51,572
Apr 11 2024 0.065 -0.005 -7.14% 0.07 0.07 0.065 61,000
Apr 10 2024 0.07 0.00 0.00% 0.07 0.07 0.07 17,095
Apr 09 2024 0.07 -0.01 -12.50% 0.07 0.07 0.07 76,600
Apr 08 2024 0.08 0.00 0.00% 0.08 0.08 0.08 32
Apr 05 2024 0.08 0.005 6.67% 0.08 0.08 0.075 37,728
Apr 04 2024 0.075 0.005 7.14% 0.07 0.075 0.07 37,000
Apr 03 2024 0.07 0.005 7.69% 0.07 0.07 0.07 33,400
Apr 02 2024 0.065 0.00 0.00% 0.065 0.075 0.065 537,800
Apr 01 2024 0.065 -0.01 -13.33% 0.075 0.075 0.065 358,862
Mar 28 2024 0.075 0.00 0.00% 0.08 0.08 0.075 31,125
Mar 27 2024 0.075 -0.01 -11.76% 0.085 0.085 0.06 446,589
Mar 26 2024 0.085 0.00 0.00% 0.085 0.085 0.085 18,882
Mar 25 2024 0.085 -0.005 -5.56% 0.08 0.085 0.08 37,752
Mar 22 2024 0.09 0.005 5.88% 0.09 0.09 0.09 22,327
Mar 21 2024 0.085 0.01 13.33% 0.08 0.095 0.075 494,902
Mar 20 2024 0.075 0.00 0.00% 0.075 0.075 0.075 100
Mar 19 2024 0.075 0.01 15.38% 0.075 0.085 0.075 56,153
Mar 18 2024 0.065 -0.005 -7.14% 0.07 0.075 0.065 6,400
Mar 15 2024 0.07 -0.005 -6.67% 0.07 0.07 0.07 41,300
Mar 14 2024 0.075 0.005 7.14% 0.07 0.075 0.07 9,115
Mar 13 2024 0.07 0.00 0.00% 0.075 0.075 0.07 5,050
Mar 12 2024 0.07 0.00 0.00% 0.065 0.07 0.065 13,510
Mar 11 2024 0.07 -0.005 -6.67% 0.07 0.07 0.07 46,294
Mar 08 2024 0.075 -0.005 -6.25% 0.075 0.075 0.075 19,012
Mar 07 2024 0.08 0.00 0.00% 0.08 0.085 0.08 287,031
Mar 06 2024 0.08 0.005 6.67% 0.075 0.08 0.075 88,660
Mar 05 2024 0.075 0.00 0.00% 0.07 0.075 0.07 86,216
Mar 04 2024 0.075 0.00 0.00% 0.07 0.08 0.07 73,857
Mar 01 2024 0.075 0.00 0.00% 0.075 0.075 0.07 29,004
Feb 29 2024 0.075 0.005 7.14% 0.075 0.075 0.075 47,000
Feb 28 2024 0.07 0.005 7.69% 0.07 0.075 0.07 23,573
Feb 27 2024 0.065 0.005 8.33% 0.065 0.075 0.065 416,027
Feb 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 302,212
Feb 23 2024 0.06 0.005 9.09% 0.055 0.06 0.055 134,000
Feb 22 2024 0.055 0.00 0.00% 0.05 0.055 0.05 32,000
Feb 21 2024 0.055 0.00 0.00% 0.055 0.055 0.055 4,000
Feb 20 2024 0.055 0.00 0.00% 0.055 0.06 0.055 215,363
Feb 16 2024 0.055 -0.005 -8.33% 0.055 0.06 0.055 221,500
Feb 15 2024 0.06 0.005 9.09% 0.05 0.06 0.05 330,029
Feb 14 2024 0.055 0.00 0.00% 0.055 0.055 0.05 39,000
Feb 13 2024 0.055 0.00 0.00% 0.06 0.06 0.05 25,000
Feb 12 2024 0.055 -0.005 -8.33% 0.055 0.06 0.055 68,571
Feb 09 2024 0.06 0.00 0.00% 0.05 0.06 0.05 51,000
Feb 08 2024 0.06 0.005 9.09% 0.055 0.06 0.055 9,000
Feb 07 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Feb 06 2024 0.055 -0.005 -8.33% 0.055 0.055 0.055 1,063
Feb 05 2024 0.06 0.00 0.00% 0.06 0.06 0.05 279,040
Feb 02 2024 0.06 0.00 0.00% 0.06 0.06 0.06 4,200
Feb 01 2024 0.06 -0.005 -7.69% 0.065 0.065 0.06 59,086
Jan 31 2024 0.065 0.00 0.00% 0.065 0.065 0.065 1,300
Jan 30 2024 0.065 0.005 8.33% 0.065 0.065 0.06 52,000
Jan 29 2024 0.06 0.00 0.00% 0.06 0.06 0.055 93,355
Jan 26 2024 0.06 0.00 0.00% 0.06 0.065 0.06 83,000
Jan 25 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 1,600
Jan 24 2024 0.065 0.005 8.33% 0.06 0.065 0.06 9,350
Jan 23 2024 0.06 -0.005 -7.69% 0.065 0.065 0.06 59,122
Jan 22 2024 0.065 0.005 8.33% 0.065 0.065 0.06 46,000

Your Recent History

TSX
PPR
Prairie Provident Resour...
Delayed Upgrade Clock
ADVFN Logo

Canada
Company
Business
Popular
Get The App

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved