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 29, 2020 0.4500 0.4500 0.4400 0.4500 92,910 +0.00(+0.00%)
May 28, 2020 0.4600 0.4600 0.4350 0.4500 94,500 -0.01(-2.17%)
May 27, 2020 0.4400 0.4600 0.4350 0.4600 44,100 +0.02(+4.55%)
May 26, 2020 0.4600 0.4600 0.4350 0.4400 26,554 +0.02(+4.76%)
May 25, 2020 0.4200 0.4200 0.4200 0.4200 2,000 -0.04(-8.70%)
May 22, 2020 0.4250 0.4600 0.4200 0.4600 87,864 +0.04(+8.24%)
May 21, 2020 0.4550 0.4550 0.4250 0.4250 85,401 -0.03(-6.59%)
May 20, 2020 0.4600 0.4750 0.4500 0.4550 90,431 -0.01(-3.19%)
May 19, 2020 0.4600 0.4700 0.4600 0.4700 102,117 +0.00(+0.00%)
May 15, 2020 0.4700 0.4700 0.4700 0 +0.01(+2.17%)
May 14, 2020 0.4750 0.4750 0.4600 0.4600 69,575 -0.01(-2.13%)
May 13, 2020 0.4750 0.4850 0.4300 0.4700 225,776 +0.00(+0.00%)
May 12, 2020 0.4700 0.4900 0.4600 0.4700 96,920 +0.00(+0.00%)
May 11, 2020 0.4500 0.4900 0.3800 0.4700 215,481 +0.02(+4.44%)
May 08, 2020 0.4550 0.4800 0.4200 0.4500 228,179 -0.01(-1.10%)
May 07, 2020 0.3800 0.4750 0.3800 0.4550 736,956 +0.07(+16.67%)
May 06, 2020 0.3700 0.3900 0.3700 0.3900 132,415 +0.03(+8.33%)
May 05, 2020 0.3400 0.3600 0.3400 0.3600 71,280 +0.02(+5.88%)
May 04, 2020 0.3300 0.4200 0.3200 0.3400 102,876 +0.02(+6.25%)
May 01, 2020 0.3450 0.3450 0.3000 0.3200 20,810 +0.02(+6.67%)
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%)
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.