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 (%)
May 31, 2022 0.1100 0.1100 0.1100 0.1100 8,864 +0.01(+10.00%)
May 30, 2022 0.1000 0.1000 0.1000 0.1000 5,227 +0.00(+0.00%)
May 27, 2022 0.1100 0.1100 0.1000 0.1000 119,055 -0.00(-4.76%)
May 26, 2022 0.1200 0.1200 0.1050 0.1050 334,950 -0.03(-19.23%)
May 25, 2022 0.1200 0.1300 0.1150 0.1300 24,500 +0.01(+4.00%)
May 24, 2022 0.1350 0.1350 0.1200 0.1250 79,095 -0.01(-7.41%)
May 20, 2022 0.1350 0 -0.01(-10.00%)
May 19, 2022 0.1600 0.1650 0.1500 0.1500 29,700 +0.04(+42.86%)
May 18, 2022 0.1050 0.1050 0.1050 0.1050 2,142 -0.05(-32.26%)
May 17, 2022 0.1550 0.1550 0.1550 0.1550 1,000 +0.04(+29.17%)
May 16, 2022 0.1350 0.1400 0.1150 0.1200 9,607 -0.02(-14.29%)
May 13, 2022 0.1250 0.1400 0.1250 0.1400 15,200 +0.02(+12.00%)
May 12, 2022 0.1550 0.1550 0.1250 0.1250 32,500 -0.01(-3.85%)
May 11, 2022 0.1300 0.1350 0.1300 0.1300 3,078 -0.02(-13.33%)
May 10, 2022 0.1500 0.1500 0.1500 0.1500 11,230 +0.03(+25.00%)
May 09, 2022 0.1400 0.1400 0.1200 0.1200 32,215 -0.03(-20.00%)
May 06, 2022 0.1450 0.1500 0.1400 0.1500 49,522 +0.00(+0.00%)
May 05, 2022 0.1450 0.2000 0.1400 0.1500 71,620 +0.01(+7.14%)
May 04, 2022 0.1300 0.1400 0.1300 0.1400 64,829 +0.01(+7.69%)
May 03, 2022 0.1400 0.1400 0.1150 0.1300 307,571 -0.01(-7.14%)
May 02, 2022 0.1450 0.1450 0.1400 0.1400 6,720 -0.02(-12.50%)
Apr 29, 2022 0.1600 0.1600 0.1550 0.1600 121,050 -0.01(-3.03%)
Apr 28, 2022 0.1700 0.1700 0.1650 0.1650 17,235 -0.01(-5.71%)
Apr 27, 2022 0.1800 0.1800 0.1700 0.1750 82,016 -0.01(-5.41%)
Apr 26, 2022 0.1850 0.1850 0.1850 0.1850 15,150 -0.01(-2.63%)
Apr 25, 2022 0.1800 0.1900 0.1800 0.1900 33,910 +0.00(+0.00%)
Apr 22, 2022 0.2000 0.2000 0.1900 0.1900 28,425 -0.01(-5.00%)
Apr 21, 2022 0.2150 0.2200 0.1800 0.2000 274,720 -0.02(-9.09%)
Apr 20, 2022 0.2200 0.2200 0.2200 0.2200 10,007 +0.00(+0.00%)
Apr 19, 2022 0.2200 0.2300 0.2200 0.2200 10,350 -0.01(-2.22%)
Apr 18, 2022 0.2250 0.2400 0.2250 0.2250 9,165 -0.01(-6.25%)
Apr 14, 2022 0.2400 0 +0.01(+4.35%)
Apr 13, 2022 0.2250 0.2350 0.2250 0.2300 14,520 +0.01(+2.22%)
Apr 12, 2022 0.2300 0.2300 0.2250 0.2250 13,740 -0.01(-6.25%)
Apr 11, 2022 0.2400 0.2400 0.2400 0.2400 3,495 +0.00(+0.00%)
Apr 08, 2022 0.2250 0.2400 0.2250 0.2400 33,500 +0.01(+4.35%)
Apr 07, 2022 0.2250 0.2300 0.2250 0.2300 5,001 +0.00(+0.00%)
Apr 06, 2022 0.2450 0.2450 0.2200 0.2300 64,788 -0.01(-6.12%)
Apr 05, 2022 0.2450 0.2550 0.2450 0.2450 58,125 +0.01(+4.26%)
Apr 04, 2022 0.2450 0.2450 0.2350 0.2350 57,950 -0.02(-6.00%)
Apr 01, 2022 0.2500 0.2500 0.2450 0.2500 48,560 -0.01(-3.85%)
Mar 31, 2022 0.2500 0.2600 0.2500 0.2600 56,375 -0.01(-3.70%)
Mar 30, 2022 0.2700 0.2800 0.2550 0.2700 59,949 +0.00(+0.00%)
Mar 29, 2022 0.3000 0.3000 0.2600 0.2700 126,369 -0.04(-12.90%)
Mar 28, 2022 0.2750 0.3100 0.2750 0.3100 350,108 +0.04(+16.98%)
Mar 25, 2022 0.2500 0.2900 0.2500 0.2650 57,830 +0.01(+3.92%)
Mar 24, 2022 0.2600 0.2650 0.2500 0.2550 32,000 +0.00(+0.00%)
Mar 23, 2022 0.2550 0.2600 0.2500 0.2550 75,130 +0.00(+0.00%)
Mar 22, 2022 0.2550 0.2550 0.2500 0.2550 61,398 -0.01(-1.92%)
Mar 21, 2022 0.2700 0.2750 0.2600 0.2600 66,630 +0.01(+1.96%)
Mar 18, 2022 0.2600 0.2600 0.2550 0.2550 14,870 -0.02(-5.56%)
Mar 17, 2022 0.2700 0.2850 0.2700 0.2700 65,050 +0.00(+0.00%)
Mar 16, 2022 0.2650 0.2850 0.2650 0.2700 16,080 +0.01(+1.89%)
Mar 15, 2022 0.2650 0.2750 0.2650 0.2650 14,500 +0.00(+0.00%)
Mar 14, 2022 0.2900 0.2900 0.2650 0.2650 21,725 -0.02(-8.62%)
Mar 11, 2022 0.2800 0.3000 0.2750 0.2900 104,000 +0.02(+7.41%)
Mar 10, 2022 0.2700 0.2700 0.2650 0.2700 4,900 +0.01(+1.89%)
Mar 09, 2022 0.2900 0.3000 0.2650 0.2650 81,855 -0.01(-1.85%)
Mar 08, 2022 0.2700 0.2800 0.2650 0.2700 69,146 -0.02(-6.90%)
Mar 07, 2022 0.2800 0.2900 0.2800 0.2900 86,071 +0.02(+7.41%)
Mar 04, 2022 0.2750 0.2750 0.2650 0.2700 3,000 -0.02(-8.47%)
Mar 03, 2022 0.2800 0.2950 0.2800 0.2950 8,350 +0.01(+5.36%)
Mar 02, 2022 0.2950 0.2950 0.2700 0.2800 32,900 -0.02(-6.67%)
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.