PRTT

Protect Pharmaceutical (PK) Historical Data

Best deals to access real time data!
Small Cap Basic
Monthly Subscription
for only
$33.03
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Protect Pharmaceutical Corporation (PK) PRTT OTCMarkets Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.10 -2.3% 4.25 4.10 4.44 4.27 4.35 16:22:15
more quote information »

PRTT Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.2554.443.013.8018,4510.99530.57%
1 Month2.1154.442.1153.0922,8812.14100.95%
3 Months0.8074.440.452.0028,3243.44426.64%
6 Months0.204.440.201.1453,1024.052,025.0%
1 Year0.514.440.201.1448,7563.74733.33%
3 Years0.754.440.201.1425,4923.50466.67%
5 Years0.804.440.201.1419,2193.45431.25%

PRTT 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 07 2020 4.25 -0.10 -2.3% 4.27 4.44 4.10 16,505
Aug 06 2020 4.35 0.20 4.82% 4.15 4.40 4.15 19,871
Aug 05 2020 4.15 0.84 25.38% 3.51 4.275 3.42 26,522
Aug 04 2020 3.31 -0.17 -4.89% 3.4999 3.925 3.26 8,877
Aug 03 2020 3.48 0.36 11.54% 3.12 3.90 3.12 26,834
Jul 31 2020 3.12 -0.34 -9.83% 3.255 3.46 3.01 10,153
Jul 30 2020 3.46 0.46 15.33% 3.00 3.50 3.00 5,228
Jul 29 2020 3.00 0.00 0.0% 3.00 3.075 2.99 1,995
Jul 28 2020 3.00 -0.15 -4.76% 3.15 3.35 3.00 2,461
Jul 27 2020 3.15 0.16 5.35% 2.99 3.25 2.75 3,344
Jul 24 2020 2.99 -0.01 -0.33% 3.06 3.06 2.425 41,342
Jul 23 2020 3.00 -0.41 -12.02% 3.33 3.41 2.435 19,156
Jul 22 2020 3.41 -0.09 -2.57% 3.40 3.85 3.40 5,735
Jul 21 2020 3.50 -0.44 -11.17% 3.77 4.00 3.20 20,285
Jul 20 2020 3.94 0.35 9.75% 3.59 3.97 3.575 5,348
Jul 17 2020 3.59 -0.06 -1.64% 3.76 4.00 3.06 25,114
Jul 16 2020 3.65 0.56 18.12% 3.07 3.725 3.05 34,946
Jul 15 2020 3.09 0.49 18.85% 2.545 3.09 2.545 34,266
Jul 14 2020 2.60 0.20 8.33% 2.465 2.70 2.45 32,905
Jul 13 2020 2.40 0.04 1.69% 2.45 2.70 2.40 88,068
Jul 10 2020 2.36 0.24 11.32% 2.115 2.625 2.115 45,167
Jul 09 2020 2.12 -0.26 -10.92% 2.25 2.48 1.95 97,023
Jul 08 2020 2.38 -0.30 -11.19% 2.62 2.655 2.06 21,950
See More Historical Prices »


Your Recent History
USOTC
PRTT
Protect Ph..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.