Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plymouth Rock Technologies Inc (CSE: PRT )

0.0500 UNCHANGED
Last Price Updated: 3:42 PM EDT, Jul 31, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2019 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
May 29, 2019 0.4800 0.4800 0.4800 0.4800 1,214 -0.03(-5.88%)
May 27, 2019 0.5100 0.5100 0.5100 0 +0.03(+6.25%)
May 24, 2019 0.5000 0.5000 0.4800 0.4800 23,580 -0.02(-4.00%)
May 22, 2019 0.5000 0.5000 0.5000 0 +0.05(+11.11%)
May 21, 2019 0.4500 0.4500 0.4500 200 +0.00(+0.00%)
May 17, 2019 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
May 16, 2019 0.4900 0.5000 0.4800 0.5000 10,500 +0.02(+3.09%)
May 14, 2019 0.4850 0.4850 0.4850 0 +0.02(+3.19%)
May 13, 2019 0.5100 0.5100 0.4700 0.4700 25,851 -0.05(-9.62%)
May 10, 2019 0.5000 0.5200 0.5000 0.5200 3,061 -0.01(-1.89%)
May 09, 2019 0.5300 0.5300 0.5000 0.5300 18,650 +0.00(+0.00%)
May 08, 2019 0.5200 0.5300 0.5200 0.5300 5,000 +0.00(+0.00%)
May 07, 2019 0.5300 0.5300 0.5200 0.5300 20,000 +0.00(+0.00%)
May 03, 2019 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
May 02, 2019 0.5300 0.5500 0.5300 0.5300 322,875 +0.00(+0.00%)
May 01, 2019 0.5400 0.5400 0.5200 0.5300 28,500 -0.05(-8.62%)
Apr 29, 2019 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Apr 26, 2019 0.5800 0.5800 0.5400 0.5700 52,000 +0.00(+0.00%)
Apr 25, 2019 0.5500 0.5700 0.5400 0.5700 106,542 +0.02(+3.64%)
Apr 24, 2019 0.5400 0.5500 0.5400 0.5500 60,000 +0.00(+0.00%)
Apr 23, 2019 0.5600 0.5600 0.5300 0.5500 50,560 -0.02(-3.51%)
Apr 22, 2019 0.5700 0.5700 0.5700 100 +0.00(+0.00%)
Apr 18, 2019 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Apr 17, 2019 0.5900 0.5900 0.5500 0.5500 36,327 -0.03(-5.17%)
Apr 16, 2019 0.5800 0.5900 0.5700 0.5800 26,779 +0.00(+0.00%)
Apr 15, 2019 0.5700 0.5800 0.5500 0.5800 18,700 +0.00(+0.00%)
Apr 12, 2019 0.5800 0.5800 0.5800 0.5800 500 +0.02(+3.57%)
Apr 11, 2019 0.5900 0.6000 0.5600 0.5600 73,000 -0.04(-6.67%)
Apr 10, 2019 0.6000 0.6000 0.5900 0.6000 45,632 +0.01(+1.69%)
Apr 09, 2019 0.5900 0.5900 0.5900 0.5900 24,000 -0.01(-1.67%)
Apr 08, 2019 0.5600 0.6000 0.5500 0.6000 62,971 +0.01(+1.69%)
Apr 05, 2019 0.6000 0.6000 0.5600 0.5900 49,699 +0.01(+1.72%)
Apr 04, 2019 0.6000 0.6000 0.5600 0.5800 27,000 -0.02(-3.33%)
Apr 03, 2019 0.5400 0.6000 0.5400 0.6000 87,290 +0.04(+7.14%)
Apr 02, 2019 0.5700 0.5700 0.5500 0.5600 40,060 -0.02(-3.45%)
Apr 01, 2019 0.6100 0.6100 0.5800 0.5800 21,459 -0.03(-4.92%)
Mar 29, 2019 0.5900 0.6200 0.5900 0.6100 38,863 +0.05(+8.93%)
Mar 28, 2019 0.5600 0.5900 0.5600 0.5600 16,030 +0.00(+0.00%)
Mar 27, 2019 0.5800 0.6000 0.5600 0.5600 21,889 -0.04(-6.67%)
Mar 26, 2019 0.6000 0.6000 0.6000 0.6000 156,392 -0.01(-1.64%)
Mar 25, 2019 0.6000 0.6100 0.5900 0.6100 59,200 +0.01(+1.67%)
Mar 22, 2019 0.5700 0.6000 0.5700 0.6000 128,950 +0.03(+5.26%)
Mar 21, 2019 0.5800 0.5900 0.5300 0.5700 73,386 +0.02(+3.64%)
Mar 20, 2019 0.5600 0.5800 0.5500 0.5500 17,500 +0.01(+1.85%)
Mar 19, 2019 0.5600 0.5700 0.5200 0.5400 74,009 -0.03(-5.26%)
Mar 18, 2019 0.6000 0.6100 0.5500 0.5700 101,400 -0.02(-3.39%)
Mar 15, 2019 0.6100 0.6100 0.5600 0.5900 90,228 -0.03(-4.84%)
Mar 14, 2019 0.5800 0.6300 0.5700 0.6200 325,362 +0.10(+19.23%)
Mar 13, 2019 0.5600 0.5600 0.5200 0.5200 34,000 -0.04(-7.14%)
Mar 12, 2019 0.5200 0.5600 0.5200 0.5600 13,500 +0.00(+0.00%)
Mar 11, 2019 0.5200 0.5600 0.5200 0.5600 6,500 +0.00(+0.00%)
Mar 08, 2019 0.5600 0.5600 0.5600 0.5600 11,200 -0.01(-1.75%)
Mar 07, 2019 0.5700 0.5700 0.5700 90 +0.00(+0.00%)
Mar 06, 2019 0.5500 0.5700 0.5500 0.5700 125,000 +0.02(+3.64%)
Mar 05, 2019 0.5200 0.5800 0.5200 0.5500 39,900 -0.03(-5.17%)
Mar 04, 2019 0.5400 0.5800 0.5200 0.5800 270,500 +0.06(+11.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.