Prairie Provident Resources Inc. (PRPRF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:27PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 09 May 2024 | 0.0500 | 0.0500 | 0.0452 | 0.0452 | 0.0452 | 59,888 |
| 08 May 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 2,000 |
| 07 May 2024 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 0.0488 | 2,011 |
| 06 May 2024 | 0.0550 | 0.0550 | 0.0467 | 0.0467 | 0.0467 | 21,000 |
| 03 May 2024 | 0.0495 | 0.0734 | 0.0494 | 0.0494 | 0.0494 | 31,492 |
| 02 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 01 May 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 30 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 29 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 25,834 |
| 26 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 25 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 24 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 23 Apr 2024 | 0.0500 | 0.0500 | 0.0470 | 0.0470 | 0.0470 | 10,247 |
| 22 Apr 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | - |
| 19 Apr 2024 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 0.0478 | 1,000 |
| 18 Apr 2024 | 0.0491 | 0.0497 | 0.0491 | 0.0497 | 0.0497 | 22,931 |
| 17 Apr 2024 | 0.0490 | 0.0490 | 0.0462 | 0.0462 | 0.0462 | 7,904 |
| 16 Apr 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | - |
| 15 Apr 2024 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 0.0492 | 5,000 |
| 12 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 11 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 15,320 |
| 10 Apr 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 2,201 |
| 09 Apr 2024 | 0.0658 | 0.0658 | 0.0510 | 0.0510 | 0.0510 | 30,000 |
| 08 Apr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 188 |
| 05 Apr 2024 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | 0.0567 | - |
| 04 Apr 2024 | 0.0518 | 0.0567 | 0.0518 | 0.0567 | 0.0567 | 102,000 |
| 03 Apr 2024 | 0.0566 | 0.0566 | 0.0518 | 0.0518 | 0.0518 | 2,881 |
| 02 Apr 2024 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 2,000 |
| 01 Apr 2024 | 0.0577 | 0.0577 | 0.0492 | 0.0492 | 0.0492 | 33,514 |
| 28 Mar 2024 | 0.0541 | 0.0541 | 0.0540 | 0.0540 | 0.0540 | 22,000 |
| 27 Mar 2024 | 0.0575 | 0.0575 | 0.0474 | 0.0517 | 0.0517 | 12,747 |
| 26 Mar 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | - |
| 25 Mar 2024 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 306 |
| 22 Mar 2024 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | 0.0689 | - |
| 21 Mar 2024 | 0.0584 | 0.0689 | 0.0584 | 0.0689 | 0.0689 | 141,117 |
| 20 Mar 2024 | 0.0595 | 0.0596 | 0.0595 | 0.0596 | 0.0596 | 30,001 |
| 19 Mar 2024 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 0.0501 | 1,000 |
| 18 Mar 2024 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 0.0554 | 50,000 |
| 15 Mar 2024 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | 0.0561 | - |
| 14 Mar 2024 | 0.0550 | 0.0595 | 0.0550 | 0.0561 | 0.0561 | 60,118 |
| 13 Mar 2024 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 0.0472 | 104 |
| 12 Mar 2024 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 0.0476 | 26,922 |
| 11 Mar 2024 | 0.0390 | 0.0510 | 0.0390 | 0.0510 | 0.0510 | 4,165 |
| 08 Mar 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 20,001 |
| 07 Mar 2024 | 0.0580 | 0.0608 | 0.0543 | 0.0608 | 0.0608 | 152,115 |
| 06 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
| 05 Mar 2024 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 358 |
| 04 Mar 2024 | 0.0391 | 0.0590 | 0.0391 | 0.0590 | 0.0590 | 40,201 |
| 01 Mar 2024 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | 0.0391 | - |
| 29 Feb 2024 | 0.0550 | 0.0616 | 0.0391 | 0.0391 | 0.0391 | 85,904 |
| 28 Feb 2024 | 0.0500 | 0.0500 | 0.0479 | 0.0500 | 0.0500 | 384,535 |
| 27 Feb 2024 | 0.0480 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 312,000 |
| 26 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 2,076 |
| 23 Feb 2024 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 0.0390 | 362 |
| 22 Feb 2024 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 3,000 |
| 21 Feb 2024 | 0.0480 | 0.0480 | 0.0420 | 0.0420 | 0.0420 | 6,000 |
| 20 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 36,000 |
| 16 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 15 Feb 2024 | 0.0380 | 0.0400 | 0.0380 | 0.0400 | 0.0400 | 11,284 |
| 14 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 1,613 |
| 13 Feb 2024 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 0.0380 | 130 |
| 12 Feb 2024 | 0.0381 | 0.0381 | 0.0380 | 0.0380 | 0.0380 | 63,946 |
| 09 Feb 2024 | 0.0400 | 0.0400 | 0.0380 | 0.0380 | 0.0380 | 10,127 |
| 08 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 07 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 38,004 |
| 06 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 6,493 |
| 05 Feb 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 305,963 |
| 02 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 01 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 47,559 |
| 31 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 30 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 29 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Jan 2024 | 0.0350 | 0.0500 | 0.0350 | 0.0500 | 0.0500 | 43,006 |
| 25 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 24 Jan 2024 | 0.0455 | 0.0500 | 0.0455 | 0.0500 | 0.0500 | 193,643 |
| 23 Jan 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 22 Jan 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 19 Jan 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 18 Jan 2024 | 0.0394 | 0.0455 | 0.0394 | 0.0455 | 0.0455 | 2,700 |
| 17 Jan 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 5,004 |
| 16 Jan 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 12,004 |
| 12 Jan 2024 | 0.0440 | 0.0455 | 0.0440 | 0.0455 | 0.0455 | 9,172 |
| 11 Jan 2024 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | 0.0455 | - |
| 10 Jan 2024 | 0.0450 | 0.0455 | 0.0450 | 0.0455 | 0.0455 | 18,759 |
| 09 Jan 2024 | 0.0500 | 0.0500 | 0.0449 | 0.0449 | 0.0449 | 21,433 |
| 08 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 05 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 04 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 03 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 02 Jan 2024 | 0.0360 | 0.0533 | 0.0360 | 0.0500 | 0.0500 | 12,732 |
| 29 Dec 2023 | 0.0400 | 0.0400 | 0.0361 | 0.0361 | 0.0361 | 1,223 |
| 28 Dec 2023 | 0.0350 | 0.0403 | 0.0350 | 0.0361 | 0.0361 | 28,270 |
| 27 Dec 2023 | 0.0537 | 0.0537 | 0.0350 | 0.0350 | 0.0350 | 139,127 |
| 26 Dec 2023 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 0.0537 | 442 |
| 22 Dec 2023 | 0.0350 | 0.0492 | 0.0350 | 0.0492 | 0.0492 | 73,468 |
| 21 Dec 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 23,119 |
| 20 Dec 2023 | 0.0537 | 0.0537 | 0.0450 | 0.0450 | 0.0450 | 10,156 |
| 19 Dec 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 22,284 |
| 18 Dec 2023 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.