Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Protect Pharmaceutical Corporation (PK) (PRTT)
Protect Pharmaceutical Corporation (PK) (PRTT) Historical

PRTT Protect Pharmaceutical Corporation (PK)

2.75

0.02 (0.73%)

May 03 2024 - Closed

Delayed by 15 minutes

PRTT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	2.75	0.02	0.73%	2.74	2.80	2.47	19,592
May 02 2024	2.73	-0.07	-2.50%	2.80	2.85	2.73	15,450
May 01 2024	2.80	0.10	3.70%	2.79	2.80	2.67	6,230
Apr 30 2024	2.70	-0.11	-3.91%	2.90	2.915	2.62	5,230
Apr 29 2024	2.81	-0.09	-3.10%	2.77	2.94	2.77	5,825
Apr 26 2024	2.90	0.09	3.20%	2.78	2.94	2.74	6,635
Apr 25 2024	2.81	0.09	3.31%	2.74	2.96	2.675	11,752
Apr 24 2024	2.72	-0.17	-5.88%	2.90	2.95	2.65	11,504
Apr 23 2024	2.89	0.19	7.04%	2.88	2.92	2.72	12,829
Apr 22 2024	2.70	-0.16	-5.59%	2.80	2.875	2.70	6,100
Apr 19 2024	2.86	0.09	3.25%	2.70	2.92	2.70	27,250
Apr 18 2024	2.77	0.13	4.92%	2.71	2.83	2.70	10,132
Apr 17 2024	2.64	-0.06	-2.22%	2.71	2.71	2.47	37,194
Apr 16 2024	2.70	0.12	4.65%	2.50	2.70	2.50	14,649
Apr 15 2024	2.58	0.08	3.20%	2.63	2.63	2.55	11,993
Apr 12 2024	2.50	-0.14	-5.23%	2.62	2.62	2.48	1,900
Apr 11 2024	2.638	-0.01	-0.45%	2.50	2.65	2.48	9,647
Apr 10 2024	2.65	0.07	2.58%	2.55	2.65	2.41	11,750
Apr 09 2024	2.5833	0.06	2.51%	2.455	2.65	2.395	21,701
Apr 08 2024	2.52	0.07	2.86%	2.45	2.65	2.45	2,745
Apr 05 2024	2.45	-0.16	-6.13%	2.5165	2.5165	2.45	6,053
Apr 04 2024	2.61	0.01	0.38%	2.52	2.71	2.42	13,782
Apr 03 2024	2.60	0.04	1.36%	2.45	2.71	2.45	4,278
Apr 02 2024	2.565	0.02	0.59%	2.41	2.71	2.41	8,207
Apr 01 2024	2.5499	-0.06	-2.30%	2.58	2.65	2.45	19,304
Mar 28 2024	2.61	0.19	7.85%	2.40	2.69	2.40	6,795
Mar 27 2024	2.42	0.12	5.22%	2.40	2.44	2.25	3,930
Mar 26 2024	2.30	-0.30	-11.54%	2.66	2.66	2.30	7,100
Mar 25 2024	2.60	0.25	10.64%	2.36	2.60	2.36	3,735
Mar 22 2024	2.35	-0.15	-6.00%	2.55	2.55	2.35	4,461
Mar 21 2024	2.50	0.33	14.94%	2.28	2.59	2.03	12,335
Mar 20 2024	2.175	-0.05	-2.03%	2.28	2.28	2.07	10,156
Mar 19 2024	2.22	-0.07	-3.08%	2.3125	2.3125	2.22	16,311
Mar 18 2024	2.2905	-0.16	-6.51%	2.45	2.71	2.26	14,678
Mar 15 2024	2.45	-0.02	-0.81%	2.52	2.585	2.35	9,851
Mar 14 2024	2.47	0.02	0.67%	2.4508	2.52	2.33	7,512
Mar 13 2024	2.4535	-0.15	-5.63%	2.43	2.54	2.43	7,202
Mar 12 2024	2.60	0.04	1.56%	2.60	2.66	2.48	4,895
Mar 11 2024	2.56	-0.16	-5.88%	2.72	2.73	2.45	11,080
Mar 08 2024	2.72	0.08	3.03%	2.72	2.74	2.72	31,406
Mar 07 2024	2.64	-0.03	-1.12%	2.58	2.74	2.56	11,799
Mar 06 2024	2.67	-0.01	-0.37%	2.73	2.74	2.56	7,098
Mar 05 2024	2.68	0.07	2.68%	2.69	2.71	2.62	4,650
Mar 04 2024	2.61	0.00	0.00%	2.61	2.70	2.58	25,914
Mar 01 2024	2.61	0.05	1.95%	2.566	2.61	2.56	7,965
Feb 29 2024	2.56	-0.01	-0.39%	2.65	2.6912	2.56	17,009
Feb 28 2024	2.57	0.06	2.43%	2.47	2.57	2.46	13,718
Feb 27 2024	2.509	0.05	1.99%	2.46	2.53	2.46	15,758
Feb 26 2024	2.46	-0.08	-3.15%	2.47	2.70	2.46	25,551
Feb 23 2024	2.54	0.08	3.25%	2.48	2.55	2.46	15,716
Feb 22 2024	2.46	0.00	0.00%	2.45	2.47	2.45	3,020
Feb 21 2024	2.46	0.05	2.07%	2.49	2.511	2.46	4,600
Feb 20 2024	2.41	-0.09	-3.60%	2.35	2.65	2.35	6,050
Feb 16 2024	2.50	0.09	3.73%	2.60	2.74	2.35	20,887
Feb 15 2024	2.41	0.16	7.11%	2.15	2.78	2.15	31,060
Feb 14 2024	2.25	-0.10	-4.26%	2.35	2.35	2.22	9,252
Feb 13 2024	2.35	-0.07	-2.89%	2.27	2.42	2.27	2,034
Feb 12 2024	2.42	-0.13	-5.10%	2.53	2.74	2.27	19,087
Feb 09 2024	2.55	0.04	1.59%	2.50	2.63	2.25	22,635
Feb 08 2024	2.51	-0.15	-5.64%	2.45	2.52	2.31	12,118
Feb 07 2024	2.66	-0.29	-9.83%	2.84	2.89	2.07	65,311
Feb 06 2024	2.95	0.14	4.91%	2.89	2.98	2.80	18,925

Protect Pharmaceutical (PK)

Delayed Upgrade Clock