Prairie Provident Resources Inc (PK) (PRPRF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0076 | 29.9212598425 | 0.0254 | 0.04 | 0.0209 | 35370 | 0.02971871 | CS |
| 4 | -0.007 | -17.5 | 0.04 | 0.04 | 0.00974 | 25168 | 0.02823264 | CS |
| 12 | -0.0122 | -26.9911504425 | 0.0452 | 0.06 | 0.00974 | 21142 | 0.03310731 | CS |
| 26 | -0.006 | -15.3846153846 | 0.039 | 0.07345 | 0.00974 | 34834 | 0.0453826 | CS |
| 52 | -0.052 | -61.1764705882 | 0.085 | 0.11 | 0.00974 | 46052 | 0.06020575 | CS |
| 156 | -0.0302 | -47.7848101266 | 0.0632 | 0.275 | 0.0052 | 59579 | 0.12351073 | CS |
| 260 | -0.015 | -31.25 | 0.048 | 0.499 | 0.0004 | 51493 | 0.09976135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724448540 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1724362140 | 0.033 | 0.003 | 10.00 | 0.035 | 0.04 | 0.03125 | 54500 |
| 1724275380 | 0.03 | 0.0022 | 7.91 | 0.02935 | 0.03 | 0.02935 | 45000 |
| 1724188800 | 0.0278 | -0.0022 | -7.33 | 0.025 | 0.0278 | 0.0208999 | 55570 |
| 1724102880 | 0.03 | 0.0046 | 18.11 | 0.03 | 0.03 | 0.03 | 2000 |
| 1723843740 | 0.0254 | -0.0023 | -8.30 | 0.0254 | 0.0254 | 0.0254 | 19781 |
| 1723756860 | 0.0277 | 0.0023 | 9.06 | 0.0254 | 0.0277 | 0.0254 | 1529 |
| 1723670820 | 0.0254 | -0.003 | -10.56 | 0.0254 | 0.0254 | 0.0254 | 50015 |
| 1723584360 | 0.0284 | 0.00183 | 6.89 | 0.00974 | 0.0331 | 0.00974 | 21426 |
| 1723497600 | 0.02657 | 0 | 0.00 | 0.02657 | 0.02657 | 0.02657 | 0 |
| 1723238400 | 0.02657 | 0 | 0.00 | 0.02657 | 0.02657 | 0.02657 | 0 |
| 1723152000 | 0.02657 | -0.00643 | -19.48 | 0.0293 | 0.0293 | 0.02657 | 6735 |
| 1723065720 | 0.033 | 0.01123 | 51.58 | 0.03 | 0.033 | 0.03 | 30000 |
| 1722979800 | 0.02177 | -0.00823 | -27.43 | 0.0164 | 0.0254999 | 0.0164 | 82748 |
| 1722893340 | 0.03 | -0.0029 | -8.81 | 0.02 | 0.03 | 0.0164 | 1135 |
| 1722634140 | 0.0329 | -0.00145 | -4.22 | 0.0329 | 0.0329 | 0.0329 | 1856 |
| 1722547620 | 0.03435 | 0.00485 | 16.44 | 0.02905 | 0.03435 | 0.0288 | 38330 |
| 1722461340 | 0.0295 | -0.0055 | -15.71 | 0.0246 | 0.033 | 0.0246 | 15836 |
| 1722374820 | 0.035 | -0.005 | -12.50 | 0.035 | 0.035 | 0.035 | 538 |
| 1722288180 | 0.04 | 0.005 | 14.29 | 0.04 | 0.04 | 0.04 | 865 |
| 1722028800 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1721942400 | 0.035 | -0.0022 | -5.91 | 0.0365 | 0.0365 | 0.0343 | 5400 |
| 1721856540 | 0.0371999 | 0 | 0.00 | 0.0371999 | 0.0371999 | 0.0371999 | 0 |
| 1721770140 | 0.0371999 | 0.0023999 | 6.90 | 0.0412 | 0.0412 | 0.035 | 2358 |
| 1721683740 | 0.0348 | -0.0062 | -15.12 | 0.0373 | 0.0373 | 0.0348 | 4703 |
| 1721424540 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1721338140 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1721251740 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1721165340 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1721078940 | 0.041 | 0.0094 | 29.75 | 0.041 | 0.041 | 0.041 | 92208 |
| 1720819200 | 0.0316 | -0.0084 | -21.00 | 0.0316 | 0.0316 | 0.0316 | 10002 |
| 1720732800 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720646400 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720560000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1720473600 | 0.04 | 0.0019 | 4.99 | 0.04 | 0.04 | 0.04 | 11420 |
| 1720214640 | 0.0381 | -0.0003 | -0.78 | 0.0381 | 0.0381 | 0.0381 | 375 |
| 1720041000 | 0.0383999 | 0.0109999 | 40.15 | 0.03815 | 0.0383999 | 0.03815 | 550 |
| 1719955740 | 0.0274 | -0.0167 | -37.87 | 0.0274 | 0.0274 | 0.0274 | 1184 |
| 1719869220 | 0.0441 | 0 | 0.00 | 0.0441 | 0.0441 | 0.0441 | 0 |
| 1719610020 | 0.0441 | 0.0079 | 21.82 | 0.0441 | 0.0441 | 0.0441 | 2100 |
| 1719523200 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 228 |
| 1719437280 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1719350880 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 858 |
| 1719264420 | 0.0362 | 0 | 0.00 | 0.0362 | 0.0362 | 0.0362 | 0 |
| 1719005220 | 0.0362 | 0.0037 | 11.38 | 0.0325999 | 0.0368 | 0.0325999 | 102627 |
| 1718918880 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1718746080 | 0.0325 | 0 | 0.00 | 0.0325 | 0.0325 | 0.0325 | 0 |
| 1718659680 | 0.0325 | -0.006 | -15.58 | 0.04 | 0.04 | 0.0325 | 22219 |
| 1718400300 | 0.0385 | -0.0015 | -3.75 | 0.0385 | 0.0385 | 0.0385 | 9917 |
| 1718314140 | 0.04 | -0.0005 | -1.23 | 0.04 | 0.04 | 0.04 | 550 |
| 1718227380 | 0.0405 | -0.00215 | -5.04 | 0.0308 | 0.0405 | 0.0308 | 4149 |
| 1718141340 | 0.04265 | 0.0071 | 19.97 | 0.0111 | 0.0486 | 0.0111 | 32234 |
| 1718054880 | 0.03555 | -0.00875 | -19.75 | 0.0254999 | 0.06 | 0.0254999 | 58023 |
| 1717795800 | 0.0443 | 0 | 0.00 | 0.0443 | 0.0443 | 0.0443 | 53 |
| 1717709400 | 0.0443 | -0.0009 | -1.99 | 0.0398 | 0.0443 | 0.0398 | 32516 |
| 1717622760 | 0.0452 | 0 | 0.00 | 0.0452 | 0.0452 | 0.0452 | 0 |
| 1717536360 | 0.0452 | 0.0054 | 13.57 | 0.0452 | 0.0452 | 0.0452 | 3000 |
| 1717450140 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1717190940 | 0.0398 | 0 | 0.00 | 0.0398 | 0.0398 | 0.0398 | 0 |
| 1717104540 | 0.0398 | -0.0004 | -1.00 | 0.0398 | 0.0398 | 0.0398 | 20052 |
| 1717018020 | 0.0402 | 0.0002 | 0.50 | 0.0402 | 0.0402 | 0.0402 | 4092 |
| 1716931740 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 137915 |
| 1716585840 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 1002 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
