Prairie Provident Resources Inc (PPR)
TSX
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 | -0.01 | -16.6666666667 | 0.06 | 0.06 | 0.05 | 58056 | 0.05192536 | CS |
| 4 | 0 | 0 | 0.05 | 0.06 | 0.045 | 66246 | 0.05325458 | CS |
| 12 | -0.015 | -23.0769230769 | 0.065 | 0.08 | 0.045 | 97143 | 0.05777336 | CS |
| 26 | -0.015 | -23.0769230769 | 0.065 | 0.095 | 0.045 | 95296 | 0.06261114 | CS |
| 52 | -0.035 | -41.1764705882 | 0.085 | 0.145 | 0.045 | 158867 | 0.09012579 | CS |
| 156 | -0.055 | -52.380952381 | 0.105 | 0.33 | 0.045 | 218387 | 0.1553665 | CS |
| 260 | -0.03 | -37.5 | 0.08 | 0.33 | 0.005 | 283073 | 0.09246483 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079600 | 0.05 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 348225 |
| 1720820400 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 177500 |
| 1720734000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1000 |
| 1720647600 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 10058 |
| 1720561200 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 56500 |
| 1720474800 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 45220 |
| 1720215600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 12550 |
| 1720129200 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 51166 |
| 1720042800 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 232219 |
| 1719956400 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 46995 |
| 1719610800 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 14130 |
| 1719524400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 88571 |
| 1719438000 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 1000 |
| 1719351600 | 0.055 | 0 | 0.00 | 0.05 | 0.055 | 0.05 | 106000 |
| 1719265200 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 92160 |
| 1719006000 | 0.05 | 0 | 0.00 | 0.045 | 0.05 | 0.045 | 17000 |
| 1718919600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 147000 |
| 1718833200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 1000 |
| 1718746800 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 124000 |
| 1718660400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 34597 |
| 1718401200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 76750 |
| 1718314800 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 87500 |
| 1718228400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 2600 |
| 1718142000 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 103367 |
| 1718055600 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 436191 |
| 1717796400 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.05 | 47180 |
| 1717710000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 24003 |
| 1717623600 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 6000 |
| 1717537200 | 0.055 | -0.005 | -8.33 | 0.055 | 0.055 | 0.055 | 3015 |
| 1717450800 | 0.06 | -0.005 | -7.69 | 0.065 | 0.065 | 0.055 | 67850 |
| 1717191600 | 0.065 | 0.005 | 8.33 | 0.06 | 0.065 | 0.06 | 135918 |
| 1717105200 | 0.06 | 0.005 | 9.09 | 0.055 | 0.06 | 0.055 | 140000 |
| 1717018800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 11037 |
| 1716932400 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.05 | 527507 |
| 1716846000 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.06 | 10000 |
| 1716586800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 50000 |
| 1716500400 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 13000 |
| 1716414000 | 0.055 | -0.005 | -8.33 | 0.055 | 0.06 | 0.055 | 225588 |
| 1716327600 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 180855 |
| 1715982000 | 0.06 | 0 | 0.00 | 0.07 | 0.07 | 0.05 | 384879 |
| 1715895600 | 0.06 | 0.01 | 20.00 | 0.05 | 0.065 | 0.05 | 276393 |
| 1715809200 | 0.05 | -0.01 | -16.67 | 0.055 | 0.06 | 0.05 | 255705 |
| 1715722800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 118810 |
| 1715636400 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 3800 |
| 1715377200 | 0.06 | -0.005 | -7.69 | 0.06 | 0.065 | 0.055 | 31981 |
| 1715290800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 270835 |
| 1715204400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 24599 |
| 1715118000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 52000 |
| 1715031600 | 0.065 | -0.005 | -7.14 | 0.065 | 0.08 | 0.06 | 353106 |
| 1714772400 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 74914 |
| 1714686000 | 0.065 | 0 | 0.00 | 0.07 | 0.07 | 0.065 | 35483 |
| 1714599600 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 16400 |
| 1714513200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 51000 |
| 1714426800 | 0.07 | -0.005 | -6.67 | 0.07 | 0.07 | 0.07 | 2010 |
| 1714167600 | 0.075 | 0.01 | 15.38 | 0.075 | 0.075 | 0.075 | 42000 |
| 1714081200 | 0.065 | -0.005 | -7.14 | 0.07 | 0.07 | 0.065 | 10700 |
| 1713994800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 54000 |
| 1713908400 | 0.07 | 0.01 | 16.67 | 0.07 | 0.07 | 0.065 | 117000 |
| 1713822000 | 0.06 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 51630 |
| 1713562800 | 0.06 | -0.01 | -14.29 | 0.07 | 0.07 | 0.06 | 26213 |
| 1713476400 | 0.07 | 0.005 | 7.69 | 0.065 | 0.07 | 0.065 | 78077 |
| 1713390000 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 3150 |
| 1713303600 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 7056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
