Prairie Provident Resources Inc (PPR)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.03 | 44558 | 0.03 | CS |
| 4 | 0.005 | 16.6666666667 | 0.03 | 0.035 | 0.025 | 114051 | 0.03313489 | CS |
| 12 | -0.005 | -12.5 | 0.04 | 0.045 | 0.025 | 174988 | 0.03228727 | CS |
| 26 | -0.01 | -22.2222222222 | 0.045 | 0.06 | 0.025 | 140613 | 0.03845197 | CS |
| 52 | -0.03 | -46.1538461538 | 0.065 | 0.095 | 0.025 | 118192 | 0.04846762 | CS |
| 156 | -0.065 | -65 | 0.1 | 0.33 | 0.025 | 206857 | 0.14929989 | CS |
| 260 | -0.015 | -30 | 0.05 | 0.33 | 0.005 | 270205 | 0.09305709 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735069200 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 390000 |
| 1734993600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5019 |
| 1734734400 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 5417 |
| 1734648000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 191852 |
| 1734561600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 552 |
| 1734475200 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 19950 |
| 1734388800 | 0.03 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 474129 |
| 1734129600 | 0.03 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 8753 |
| 1734043200 | 0.03 | -0.005 | -14.29 | 0.03 | 0.03 | 0.03 | 2134 |
| 1733956800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 35330 |
| 1733870400 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 5526 |
| 1733784000 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 258679 |
| 1733524800 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 7850 |
| 1733438400 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 13419 |
| 1733352000 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 50022 |
| 1733265600 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 26902 |
| 1733179200 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.03 | 121250 |
| 1732920000 | 0.035 | 0 | 0.00 | 0.03 | 0.035 | 0.03 | 515057 |
| 1732833600 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.03 | 62400 |
| 1732747200 | 0.03 | -0.005 | -14.29 | 0.035 | 0.035 | 0.03 | 129693 |
| 1732660800 | 0.035 | 0.005 | 16.67 | 0.03 | 0.035 | 0.025 | 347092 |
| 1732574400 | 0.03 | 0.005 | 20.00 | 0.035 | 0.035 | 0.025 | 419050 |
| 1732315200 | 0.025 | -0.005 | -16.67 | 0.025 | 0.035 | 0.025 | 120283 |
| 1732228800 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 16550 |
| 1732142400 | 0.03 | 0 | 0.00 | 0.025 | 0.03 | 0.025 | 707384 |
| 1732056000 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 3000 |
| 1731969600 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 111259 |
| 1731710400 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 484287 |
| 1731624000 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 238141 |
| 1731537600 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 255419 |
| 1731451200 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.03 | 112500 |
| 1731364800 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 133000 |
| 1731105600 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 373886 |
| 1731019200 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 606402 |
| 1730932800 | 0.03 | 0.005 | 20.00 | 0.03 | 0.03 | 0.025 | 302230 |
| 1730846400 | 0.025 | 0 | 0.00 | 0.03 | 0.03 | 0.025 | 174306 |
| 1730760000 | 0.025 | -0.005 | -16.67 | 0.03 | 0.03 | 0.025 | 85633 |
| 1730497200 | 0.03 | -0.01 | -25.00 | 0.04 | 0.04 | 0.03 | 1123212 |
| 1730410800 | 0.04 | 0 | 0.00 | 0.035 | 0.04 | 0.035 | 82705 |
| 1730324400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 22000 |
| 1730238000 | 0.04 | 0.01 | 33.33 | 0.035 | 0.04 | 0.03 | 178438 |
| 1730151600 | 0.03 | -0.01 | -25.00 | 0.035 | 0.035 | 0.03 | 613121 |
| 1729892400 | 0.04 | 0 | 0.00 | 0.04 | 0.045 | 0.035 | 223815 |
| 1729806000 | 0.04 | -0.005 | -11.11 | 0.045 | 0.045 | 0.04 | 2050 |
| 1729719600 | 0.045 | 0.005 | 12.50 | 0.035 | 0.045 | 0.035 | 136500 |
| 1729633200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 118000 |
| 1729546800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.035 | 65444 |
| 1729287600 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.035 | 293609 |
| 1729201200 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 121500 |
| 1729114800 | 0.04 | 0 | 0.00 | 0.045 | 0.045 | 0.04 | 84000 |
| 1729028400 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 92271 |
| 1728682800 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 17180 |
| 1728596400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 172175 |
| 1728510000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1728423600 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 1100 |
| 1728337200 | 0.045 | 0.005 | 12.50 | 0.04 | 0.045 | 0.04 | 104025 |
| 1728078000 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 5000 |
| 1727991600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 222343 |
| 1727905200 | 0.045 | 0.005 | 12.50 | 0.045 | 0.045 | 0.045 | 62237 |
| 1727818800 | 0.04 | -0.005 | -11.11 | 0.04 | 0.04 | 0.04 | 44420 |
| 1727730000 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 1695 |
| 1727473200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.04 | 5436 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
