Protect Pharmaceutical Corporation (PK) Historical Data - PRTT

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.135	-15	0.9	0.9125	0.765	4550	0.8989011	CS
4	-0.235	-23.5	1	1.09	0.711	12432	0.92704436	CS
12	-0.815	-51.582278481	1.58	1.87	0.711	10449	1.10341801	CS
26	-1.275	-62.5	2.04	2.93	0.711	11281	1.68762095	CS
52	-0.46	-37.5510204082	1.225	3.1	0.711	16724	2.22495667	CS
156	0.325	73.8636363636	0.44	3.1	0.028	21769	1.20685499	CS
260	0.405	112.5	0.36	4.73	0.028	22810	1.1843823	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732919340	0.89	0	0.00	0.89	0.89	0.89	0
1732746540	0.89	0	0.00	0.89	0.89	0.89	0
1732660140	0.89	-0.01	-1.11	0.89	0.89	0.89	1000
1732573560	0.9	-0.01	-1.10	0.9	0.9125	0.9	8100
1732314000	0.91	0.0332	3.79	0.93	0.94	0.9	40700
1732227900	0.8768	-0.0072	-0.81	0.9	0.93	0.87597	41950
1732141740	0.884	-0.056	-5.96	0.84975	0.884	0.84975	2240
1732054800	0.94	0.11	13.25	0.915	0.94	0.75	3542
1731968640	0.83	-0.17	-17.00	0.955	0.955	0.711	11373
1731709260	1	-0.05	-4.76	1	1	1	850
1731622800	1.05	-0.04	-3.67	0.9265	1.05	0.9265	7253
1731536760	1.09	0.24	28.24	0.83	1.09	0.8199999	10853
1731450480	0.85	-0.0725	-7.86	0.88075	0.88075	0.849	14860
1731363600	0.9225	-0.045	-4.65	0.9016	0.9225	0.9016	2150
1731104400	0.9675	-0.0325	-3.25	0.91	1	0.91	12050
1731018000	1	0	0.00	1	1	1	0
1730931600	1	0	0.00	1	1	0.91	29435
1730845680	1	0	0.00	1	1	1	125
1730755620	1	0	0.00	1	1	1	0
1730496420	1	-0.0848	-7.82	0.9001	1.044	0.9001	7600
1730409780	1.0848	0.17	19.21	1	1.0848	1	1900
1730323500	0.91	-0.14	-13.33	0.91	0.91	0.91	19300
1730237280	1.05	0	0.00	1.05	1.05	1.05	0
1730150880	1.05	0.24	29.63	1	1.074	1	5285
1729891500	0.81	-0.19	-19.00	1.03	1.06	0.81	5902
1729805160	1	0.05	5.26	1	1	0.95	3900
1729718940	0.95	-0.05	-5.00	0.95	1.1	0.95	10961
1729632000	1	0	0.00	1	1	1	0
1729545600	1	-0.1	-9.09	1.1	1.1	0.91	7074
1729286400	1.1	0	0.00	1.1	1.1	1.06	3900
1729200000	1.1	0.01	0.92	1.1	1.1	1.1	12800
1729113960	1.09	-0.02	-1.80	1.15	1.17	1.09	3100
1729027680	1.11	-0.31	-21.83	1.15	1.15	1.11	805
1728941220	1.42	0.55	64.10	0.9128	1.55	0.9128	23850
1728681900	0.865325	-0.034675	-3.85	0.941519	0.941519	0.865325	10740
1728595560	0.9	-0.017	-1.85	0.92	0.97	0.9	2700
1728508800	0.917	-0.0279	-2.95	0.927	0.927	0.917	2000
1728422580	0.9449	-0.0751	-7.36	0.975	0.975	0.9449	6272
1728336000	1.02	0	0.00	1.03	1.03	1.02	2100
1728077220	1.02	-0.02	-1.92	1.03	1.04	1.02	2400
1727990760	1.04	0.03	2.97	1.025	1.06	1.02	27993
1727904000	1.01	-0.04	-3.81	1.02	1.0525	1.01	7320
1727818140	1.05	-0.15	-12.50	1.1	1.1	0.95	29241
1727731380	1.2	-0.15	-11.11	1.2	1.26	1.2	1200
1727472000	1.35	-0.02	-1.72	1.15	1.35	1.15	499
1727386200	1.3736	-0.08	-5.27	1.37	1.45	1.37	1221
1727299200	1.45	0.05	3.57	1.42	1.45	1.37	19799
1727212800	1.4	-0.07	-4.76	1.35	1.55	1.35	84954
1727126940	1.47	-0.23	-13.53	1.5	1.5	1.47	2500
1726867440	1.7	0	0.00	1.7	1.7	1.7	0
1726781040	1.7	0	0.00	1.7	1.7	1.7	0
1726694640	1.7	0	0.00	1.7	1.7	1.7	0
1726608240	1.7	-0.1	-5.56	1.7	1.7	1.7	1200
1726522140	1.8	0	0.00	1.8	1.8	1.8	0
1726262940	1.8	0.01	0.56	1.8675	1.87	1.8	10546
1726176540	1.79	0.16	9.82	1.8	1.8	1.79	450
1726090140	1.6299999	0.17	11.64	1.5	1.6299999	1.5	355
1726003500	1.46	0.08	5.80	1.46	1.46	1.46	300
1725917160	1.3799999	-0.28	-16.87	1.58	1.58	1.34	5351
1725658020	1.66	0.04	2.47	1.6299999	1.66	1.6299999	700
1725571440	1.62	0	0.00	1.68	1.68	1.57	1788
1725485040	1.62	-0.48	-22.86	2	2	0.944905	67515
1725398880	2.1	-0.08	-3.67	2.145	2.145	2.1	2530

	Real-time Prices	Level 2
Dow Jones Indices
Toronto Stock Exchange
Toronto Stock Exchange Venture Exchange
OTCBB
New York Stock Exchange
NASDAQ
American Stock Exchange
OTCMarkets
Canadian Securities Exchange
OPRA
OPRA Indices
Forex

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Protect Pharmaceutical Corporation (PK) (PRTT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

Trending Now

Toplists

Market Data

News

Trading Tools

Markets

Discover

Hot Features

Follow Feed

Options Flow

Monitor

Protect Pharmaceutical Corporation (PK) (PRTT) Historical

Protect Pharmaceutical Corporation (PK) (PRTT)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Company

Business

Popular

Get The App

BLACK FRIDAY

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%