Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
PRTH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 3.46 | 0.02 | 0.58% | 3.43 | 3.60 | 3.43 | 12,428 |
| May 20 2024 | 3.44 | 0.00 | 0.00% | 3.44 | 3.525 | 3.36 | 40,766 |
| May 17 2024 | 3.44 | -0.01 | -0.29% | 3.45 | 3.495 | 3.39 | 17,163 |
| May 16 2024 | 3.45 | 0.01 | 0.29% | 3.47 | 3.535 | 3.42 | 21,051 |
| May 15 2024 | 3.44 | -0.05 | -1.43% | 3.53 | 3.57 | 3.42 | 24,452 |
| May 14 2024 | 3.49 | -0.15 | -4.12% | 3.74 | 3.74 | 3.46 | 75,610 |
| May 13 2024 | 3.64 | 0.00 | 0.00% | 3.69 | 3.74 | 3.59 | 48,658 |
| May 10 2024 | 3.64 | 0.10 | 2.82% | 3.58 | 3.65 | 3.53 | 23,769 |
| May 09 2024 | 3.54 | 0.06 | 1.72% | 3.51 | 3.5787 | 3.4213 | 33,613 |
| May 08 2024 | 3.48 | 0.04 | 1.16% | 3.41 | 3.55 | 3.39 | 57,154 |
| May 07 2024 | 3.44 | 0.19 | 5.85% | 3.29 | 3.51 | 3.29 | 27,437 |
| May 06 2024 | 3.25 | 0.06 | 1.88% | 3.21 | 3.36 | 3.21 | 28,519 |
| May 03 2024 | 3.19 | -0.01 | -0.31% | 3.25 | 3.25 | 3.19 | 16,964 |
| May 02 2024 | 3.20 | 0.04 | 1.27% | 3.17 | 3.22 | 3.07 | 45,802 |
| May 01 2024 | 3.16 | -0.05 | -1.56% | 3.20 | 3.25 | 3.12 | 12,076 |
| Apr 30 2024 | 3.21 | 0.01 | 0.31% | 3.20 | 3.29 | 3.16 | 32,490 |
| Apr 29 2024 | 3.20 | 0.04 | 1.11% | 3.17 | 3.24 | 3.17 | 39,074 |
| Apr 26 2024 | 3.165 | 0.04 | 1.44% | 3.13 | 3.20 | 3.12 | 18,891 |
| Apr 25 2024 | 3.12 | -0.03 | -0.95% | 3.15 | 3.16 | 3.06 | 26,843 |
| Apr 24 2024 | 3.15 | -0.03 | -0.94% | 3.15 | 3.19 | 3.13 | 28,627 |
| Apr 23 2024 | 3.18 | -0.03 | -0.93% | 3.20 | 3.28 | 3.17 | 16,837 |
| Apr 22 2024 | 3.21 | -0.01 | -0.31% | 3.20 | 3.22 | 3.17 | 7,372 |
| Apr 19 2024 | 3.22 | 0.06 | 1.90% | 3.16 | 3.25 | 3.16 | 11,160 |
| Apr 18 2024 | 3.16 | 0.00 | 0.00% | 3.16 | 3.19 | 3.16 | 16,490 |
| Apr 17 2024 | 3.16 | 0.03 | 0.96% | 3.17 | 3.18 | 3.13 | 6,273 |
| Apr 16 2024 | 3.13 | 0.00 | 0.00% | 3.19 | 3.20 | 3.13 | 8,020 |
| Apr 15 2024 | 3.13 | -0.02 | -0.63% | 3.15 | 3.19 | 3.09 | 11,136 |
| Apr 12 2024 | 3.15 | -0.05 | -1.56% | 3.15 | 3.25 | 3.15 | 102,100 |
| Apr 11 2024 | 3.20 | 0.10 | 3.06% | 3.11 | 3.20 | 3.10 | 14,099 |
| Apr 10 2024 | 3.105 | -0.10 | -2.97% | 3.18 | 3.18 | 2.819 | 64,471 |
| Apr 09 2024 | 3.20 | -0.04 | -1.23% | 3.25 | 3.25 | 3.19 | 17,892 |
| Apr 08 2024 | 3.24 | 0.03 | 0.93% | 3.22 | 3.245 | 3.2187 | 10,020 |
| Apr 05 2024 | 3.21 | -0.07 | -2.13% | 3.25 | 3.28 | 3.18 | 19,312 |
| Apr 04 2024 | 3.28 | 0.02 | 0.61% | 3.31 | 3.34 | 3.25 | 23,833 |
| Apr 03 2024 | 3.26 | 0.05 | 1.56% | 3.22 | 3.285 | 3.16 | 11,479 |
| Apr 02 2024 | 3.21 | -0.01 | -0.31% | 3.31 | 3.31 | 3.18 | 13,396 |
| Apr 01 2024 | 3.22 | -0.05 | -1.53% | 3.32 | 3.44 | 3.16 | 41,039 |
| Mar 28 2024 | 3.27 | -0.05 | -1.51% | 3.29 | 3.305 | 3.23 | 118,694 |
| Mar 27 2024 | 3.32 | 0.10 | 3.11% | 3.21 | 3.32 | 3.18 | 48,663 |
| Mar 26 2024 | 3.22 | 0.06 | 1.90% | 3.20 | 3.2686 | 3.19 | 16,463 |
| Mar 25 2024 | 3.16 | -0.05 | -1.56% | 3.21 | 3.2827 | 3.16 | 38,284 |
| Mar 22 2024 | 3.21 | -0.04 | -1.23% | 3.25 | 3.29 | 3.21 | 20,067 |
| Mar 21 2024 | 3.25 | 0.10 | 3.17% | 3.24 | 3.50 | 3.20 | 56,047 |
| Mar 20 2024 | 3.15 | -0.10 | -3.08% | 3.29 | 3.54 | 3.15 | 66,323 |
| Mar 19 2024 | 3.25 | 0.02 | 0.62% | 3.22 | 3.42 | 3.22 | 62,083 |
| Mar 18 2024 | 3.23 | -0.12 | -3.58% | 3.40 | 3.40 | 3.14 | 68,241 |
| Mar 15 2024 | 3.35 | 0.21 | 6.69% | 3.12 | 3.36 | 3.12 | 158,526 |
| Mar 14 2024 | 3.14 | -0.02 | -0.48% | 3.16 | 3.2099 | 3.13 | 30,070 |
| Mar 13 2024 | 3.155 | 0.02 | 0.80% | 3.13 | 3.30 | 3.13 | 84,269 |
| Mar 12 2024 | 3.13 | 0.00 | 0.00% | 3.28 | 3.50 | 3.13 | 30,770 |
| Mar 11 2024 | 3.13 | -0.03 | -0.95% | 3.19 | 3.23 | 3.13 | 45,385 |
| Mar 08 2024 | 3.16 | -0.03 | -0.94% | 3.24 | 3.2605 | 3.1501 | 7,959 |
| Mar 07 2024 | 3.19 | -0.01 | -0.31% | 3.18 | 3.25 | 3.15 | 9,874 |
| Mar 06 2024 | 3.20 | 0.02 | 0.63% | 3.26 | 3.26 | 3.15 | 11,319 |
| Mar 05 2024 | 3.18 | -0.07 | -2.15% | 3.24 | 3.3599 | 3.18 | 11,217 |
| Mar 04 2024 | 3.25 | 0.04 | 1.40% | 3.25 | 3.26 | 3.16 | 29,290 |
| Mar 01 2024 | 3.205 | -0.11 | -3.17% | 3.31 | 3.424 | 3.15 | 27,644 |
| Feb 29 2024 | 3.31 | 0.09 | 2.80% | 3.31 | 3.43 | 3.30 | 10,669 |
| Feb 28 2024 | 3.22 | 0.08 | 2.55% | 3.13 | 3.39 | 3.13 | 17,140 |
| Feb 27 2024 | 3.14 | -0.07 | -2.18% | 3.17 | 3.33 | 3.11 | 24,052 |
| Feb 26 2024 | 3.21 | 0.06 | 1.90% | 3.13 | 3.25 | 3.12 | 19,546 |
| Feb 23 2024 | 3.15 | 0.02 | 0.64% | 3.16 | 3.24 | 3.15 | 9,984 |
| Feb 22 2024 | 3.13 | -0.02 | -0.63% | 3.16 | 3.30 | 3.07 | 29,779 |
