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 | 0.012 | 57.9710144928 | 0.0207 | 0.03655 | 0.0207 | 96994 | 0.03249922 | CS |
| 4 | 0.01575 | 92.9203539823 | 0.01695 | 0.0375 | 0.0041 | 43805 | 0.03240686 | CS |
| 12 | -0.0054 | -14.1732283465 | 0.0381 | 0.0412 | 0.0039 | 29593 | 0.03116057 | CS |
| 26 | -0.0248 | -43.1304347826 | 0.0575 | 0.07345 | 0.0039 | 27671 | 0.03749316 | CS |
| 52 | -0.0623 | -65.5789473684 | 0.095 | 0.095 | 0.0039 | 35506 | 0.04665804 | CS |
| 156 | -0.0504 | -60.6498194946 | 0.0831 | 0.275 | 0.0039 | 59861 | 0.12301222 | CS |
| 260 | -0.0163 | -33.2653061224 | 0.049 | 0.499 | 0.0004 | 51576 | 0.09938888 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727386200 | 0.0327 | -0.00385 | -10.53 | 0.0349 | 0.03655 | 0.0327 | 220561 |
| 1727299200 | 0.03655 | 0.0044501 | 13.86 | 0.0332 | 0.03655 | 0.0332 | 3126 |
| 1727213340 | 0.0320999 | 0 | 0.00 | 0.0320999 | 0.0320999 | 0.0320999 | 0 |
| 1727126940 | 0.0320999 | -0.0008 | -2.43 | 0.0327 | 0.0327 | 0.0320999 | 153489 |
| 1726867200 | 0.0329 | 0 | 0.00 | 0.0207 | 0.0329 | 0.0207 | 10800 |
| 1726780920 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1726694520 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1726608120 | 0.0329 | 0 | 0.00 | 0.0329 | 0.0329 | 0.0329 | 0 |
| 1726521720 | 0.0329 | 0.0065 | 24.62 | 0.03 | 0.0375 | 0.026 | 35491 |
| 1726262940 | 0.0264 | -0.0007 | -2.58 | 0.022 | 0.0264 | 0.0168999 | 960 |
| 1726176360 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1726089960 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1726003560 | 0.0271 | 0 | 0.00 | 0.0271 | 0.0271 | 0.0271 | 0 |
| 1725917160 | 0.0271 | -0.0029 | -9.67 | 0.0271 | 0.0271 | 0.0271 | 3649 |
| 1725657840 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1725571440 | 0.03 | 0 | 0.00 | 0.0041 | 0.03 | 0.0041 | 2251 |
| 1725485040 | 0.03 | 0.0022 | 7.91 | 0.03 | 0.03 | 0.03 | 5809 |
| 1725398940 | 0.0278 | 0 | 0.00 | 0.0278 | 0.0278 | 0.0278 | 0 |
| 1725053340 | 0.0278 | -0.000665 | -2.34 | 0.01695 | 0.0298 | 0.01695 | 1911 |
| 1724966400 | 0.028465 | -0.001535 | -5.12 | 0.03 | 0.031 | 0.028465 | 100880 |
| 1724880360 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 5082 |
| 1724794080 | 0.03 | 0.00305 | 11.32 | 0.0039 | 0.03 | 0.0039 | 9080 |
| 1724707740 | 0.02695 | -0.00605 | -18.33 | 0.02695 | 0.02695 | 0.02695 | 17129 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
