Prairie Provident Resources Inc (PPR)
TSX
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.05 | 0.055 | 0.04 | 347234 | 0.05165971 | CS |
| 4 | 0 | 0 | 0.05 | 0.06 | 0.04 | 138450 | 0.05134019 | CS |
| 12 | 0.02 | 66.6666666667 | 0.03 | 0.06 | 0.025 | 192868 | 0.04641498 | CS |
| 26 | 0.015 | 42.8571428571 | 0.035 | 0.06 | 0.025 | 176716 | 0.04131311 | CS |
| 52 | -0.005 | -9.09090909091 | 0.055 | 0.095 | 0.025 | 141656 | 0.04784225 | CS |
| 156 | -0.115 | -69.696969697 | 0.165 | 0.33 | 0.025 | 204605 | 0.14215469 | CS |
| 260 | 0.015 | 42.8571428571 | 0.035 | 0.33 | 0.005 | 272432 | 0.09270741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.045 | 397539 |
| 1739486400 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 53503 |
| 1739400000 | 0.055 | 0.005 | 10.00 | 0.045 | 0.055 | 0.045 | 407543 |
| 1739313600 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 530352 |
| 1739227200 | 0.05 | 0.005 | 11.11 | 0.045 | 0.05 | 0.045 | 113836 |
| 1738968000 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 72922 |
| 1738881600 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 1301 |
| 1738795200 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.045 | 72080 |
| 1738708800 | 0.045 | 0 | 0.00 | 0.05 | 0.05 | 0.04 | 49929 |
| 1738622400 | 0.045 | -0.005 | -10.00 | 0.045 | 0.045 | 0.045 | 10715 |
| 1738363200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 72000 |
| 1738276800 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 51844 |
| 1738190400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 349000 |
| 1738104000 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 150500 |
| 1738017600 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 29967 |
| 1737758400 | 0.06 | 0.005 | 9.09 | 0.05 | 0.06 | 0.05 | 111570 |
| 1737672000 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.055 | 2281 |
| 1737585600 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 108572 |
| 1737499200 | 0.055 | 0.005 | 10.00 | 0.05 | 0.06 | 0.05 | 45100 |
| 1737412800 | 0.05 | -0.005 | -9.09 | 0.06 | 0.06 | 0.05 | 29551 |
| 1737153600 | 0.055 | 0 | 0.00 | 0.05 | 0.06 | 0.05 | 580226 |
| 1737067200 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 85249 |
| 1736980800 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 20000 |
| 1736894400 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 63111 |
| 1736808000 | 0.055 | -0.005 | -8.33 | 0.06 | 0.06 | 0.055 | 49911 |
| 1736548800 | 0.06 | 0.005 | 9.09 | 0.06 | 0.06 | 0.055 | 317523 |
| 1736462400 | 0.055 | 0.005 | 10.00 | 0.055 | 0.055 | 0.05 | 369601 |
| 1736376000 | 0.05 | 0 | 0.00 | 0.055 | 0.055 | 0.05 | 7941 |
| 1736289600 | 0.05 | -0.005 | -9.09 | 0.055 | 0.055 | 0.045 | 505936 |
| 1736203200 | 0.055 | 0 | 0.00 | 0.06 | 0.06 | 0.055 | 454168 |
| 1735944000 | 0.055 | 0.005 | 10.00 | 0.06 | 0.06 | 0.055 | 137736 |
| 1735857600 | 0.05 | 0 | 0.00 | 0.055 | 0.06 | 0.05 | 386030 |
| 1735684800 | 0.05 | 0.005 | 11.11 | 0.04 | 0.05 | 0.04 | 1043962 |
| 1735598400 | 0.045 | 0.005 | 12.50 | 0.04 | 0.05 | 0.03 | 979006 |
| 1735339200 | 0.04 | 0.005 | 14.29 | 0.035 | 0.04 | 0.03 | 469075 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
