PRTT

Protect Pharmaceutical (PK) Historical Data

PRTT Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 15 2021 0.54 -0.02 -3.57% 0.56 0.65 0.54 88,312
Sep 14 2021 0.56 0.00 +0.00% 0.6497 0.65 0.445 0
Sep 14 2021 0.56 -0.10 -15.15% 0.6497 0.65 0.445 176,961
Sep 13 2021 0.66 -0.07 -9.59% 0.70 0.70 0.66 16,643
Sep 10 2021 0.73 -0.02 -2.67% 0.6711 0.73 0.66 15,106
Sep 09 2021 0.75 -0.01 -1.32% 0.74 0.75 0.65 61,230
Sep 08 2021 0.76 0.00 +0.00% 0.78 0.79 0.76 0
Sep 08 2021 0.76 0.00 0.0% 0.78 0.79 0.76 28,899
Sep 07 2021 0.76 -0.04 -5.0% 0.78 0.82 0.6243 83,547
Sep 06 2021 0.80 0.00 +0.00% 0.81 0.819 0.76 0
Sep 03 2021 0.80 0.00 +0.00% 0.81 0.819 0.76 0
Sep 03 2021 0.80 -0.03 -3.61% 0.81 0.819 0.76 28,161
Sep 02 2021 0.83 0.00 +0.00% 0.88 0.89 0.81 0
Sep 02 2021 0.83 0.02 2.47% 0.88 0.89 0.81 85,900
Sep 01 2021 0.81 0.13 19.12% 0.67 0.85 0.65 157,697
Aug 31 2021 0.68 0.00 +0.00% 0.7225 0.7225 0.64 0
Aug 31 2021 0.68 -0.07 -9.33% 0.7225 0.7225 0.64 71,912
Aug 30 2021 0.75 -0.04 -5.06% 0.75 0.77 0.75 17,351
Aug 27 2021 0.79 0.015 1.94% 0.79 0.79 0.75 12,300
Aug 26 2021 0.775 -0.045 -5.49% 0.84 0.84 0.74 36,649
Aug 25 2021 0.82 -0.05 -5.75% 0.91005 0.91005 0.80 36,207
Aug 24 2021 0.87 -0.01 -1.14% 0.90 0.95 0.87 34,795
Aug 23 2021 0.88 -0.12 -12.0% 0.95 0.95 0.84 104,143
Aug 20 2021 1.00 0.00 +0.00% 0.97 1.00 0.90 0
Aug 20 2021 1.00 0.01 1.01% 0.97 1.00 0.90 21,100
Aug 19 2021 0.99 0.13 15.12% 0.84 0.99 0.80 81,366
Aug 18 2021 0.86 0.00 +0.00% 0.95 0.99 0.81 0
Aug 18 2021 0.86 -0.1399 -13.99% 0.95 0.99 0.81 38,900
Aug 17 2021 0.9999 0.0099 1.0% 0.97 1.00 0.97 27,283
Aug 16 2021 0.99 -0.26 -20.8% 1.25 1.25 0.95 32,900
Aug 13 2021 1.25 0.00 +0.00% 1.25 1.25 1.25 0
Aug 13 2021 1.25 0.00 0.0% 1.25 1.25 1.25 0
Aug 12 2021 1.25 0.00 0.0% 1.25 1.25 1.25 0
Aug 11 2021 1.25 0.00 0.0% 1.36 1.36 1.25 220
Aug 10 2021 1.25 0.00 +0.00% 1.35 1.35 1.25 0
Aug 10 2021 1.25 0.03 2.46% 1.35 1.35 1.25 200
Aug 09 2021 1.22 0.02 1.67% 1.20 1.335 1.20 830
Aug 06 2021 1.20 0.00 +0.00% 1.21 1.21 1.20 0
Aug 06 2021 1.20 0.05 4.35% 1.21 1.21 1.20 1,200
Aug 05 2021 1.15 -0.05 -4.17% 1.07 1.275 1.01 1,300
Aug 04 2021 1.20 0.00 0.0% 1.20 1.20 1.20 0
Aug 03 2021 1.20 -0.27 -18.37% 1.20 1.20 1.20 100
Aug 02 2021 1.47 -0.02 -1.34% 1.47 1.47 1.47 100
Jul 30 2021 1.49 0.29 24.17% 1.345 1.49 1.20 300
Jul 29 2021 1.20 0.00 +0.00% 1.20 1.34 1.20 0
Jul 29 2021 1.20 0.01 0.84% 1.20 1.34 1.20 400
Jul 28 2021 1.19 -0.01 -0.83% 1.20 1.20 1.10 1,700
Jul 27 2021 1.20 -0.16 -11.76% 1.40 1.40 1.07 3,590
Jul 26 2021 1.36 0.00 0.0% 1.36 1.36 1.36 0
Jul 23 2021 1.36 0.00 0.0% 1.36 1.36 1.36 0
Jul 22 2021 1.36 -0.06 -3.89% 1.36 1.36 1.36 500
Jul 21 2021 1.415 0.17 13.2% 1.29 1.435 1.25 9,882
Jul 20 2021 1.25 0.00 0.0% 1.25 1.25 1.25 0
Jul 19 2021 1.25 0.00 0.0% 1.25 1.25 1.25 0
Jul 16 2021 1.25 0.00 0.0% 1.25 1.25 1.25 0
Jul 15 2021 1.25 0.15 13.64% 1.18 1.25 1.18 200
Jul 14 2021 1.10 0.07 6.8% 1.1001 1.1001 1.10 200
Jul 13 2021 1.03 0.00 +0.00% 1.04 1.19 1.03 0
Jul 13 2021 1.03 -0.08 -7.21% 1.04 1.19 1.03 1,545
Jul 12 2021 1.11 0.00 +0.00% 1.1601 1.285 1.05 0
Jul 12 2021 1.11 -0.05 -4.31% 1.1601 1.285 1.05 3,857
Jul 09 2021 1.16 0.00 +0.00% 1.21 1.35 1.16 0
Jul 09 2021 1.16 -0.05 -4.13% 1.21 1.35 1.16 1,563
Jul 08 2021 1.21 0.00 0.0% 1.21 1.21 1.21 0
Jul 07 2021 1.21 0.00 0.0% 1.36 1.36 1.21 200
Jul 06 2021 1.21 -0.17 -12.32% 1.22 1.38 1.21 13,325
Jul 05 2021 1.38 0.00 +0.00% 1.38 1.38 1.38 0
Jul 02 2021 1.38 0.00 +0.00% 1.38 1.38 1.38 0
Jul 02 2021 1.38 -0.05 -3.5% 1.38 1.38 1.38 100
Jul 01 2021 1.43 0.00 0.0% 1.43 1.43 1.43 0
Jun 30 2021 1.43 0.11 7.92% 1.43 1.43 1.43 100
Jun 29 2021 1.325 0.00 0.0% 1.325 1.325 1.325 0
Jun 28 2021 1.325 -0.03 -1.85% 1.325 1.325 1.325 200
Jun 25 2021 1.35 0.00 +0.00% 1.35 1.35 1.35 0
Jun 25 2021 1.35 -0.06 -3.91% 1.35 1.35 1.35 620
Jun 24 2021 1.405 0.00 0.0% 1.405 1.405 1.405 0
Jun 23 2021 1.405 0.00 0.0% 1.405 1.405 1.405 0
Jun 22 2021 1.405 -0.10 -6.33% 1.39 1.47 1.35 3,235
Jun 21 2021 1.50 0.00 0.0% 1.50 1.50 1.50 0
Jun 18 2021 1.50 0.05 3.45% 1.31 1.50 1.22 5,742


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.