Canada markets closed

Protect Pharmaceutical Corporation (PRTT)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.7500+0.0200 (+0.73%)
At close: 03:58PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20242.74002.80002.47002.75002.750019,592
May 02, 20242.80002.85002.73002.73002.730015,500
May 01, 20242.79002.80002.67002.80002.80006,200
Apr 30, 20242.90002.91502.62002.70002.70005,200
Apr 29, 20242.77002.94002.77002.81002.81005,800
Apr 26, 20242.78002.94002.74002.90002.90006,600
Apr 25, 20242.74002.96002.67502.81002.810011,800
Apr 24, 20242.90002.95002.65002.72002.720011,500
Apr 23, 20242.88002.92002.72002.89002.890012,800
Apr 22, 20242.80002.87502.70002.70002.70006,100
Apr 19, 20242.70002.92002.70002.86002.860027,300
Apr 18, 20242.71002.83002.70002.77002.770010,100
Apr 17, 20242.71002.71002.47002.64002.640037,200
Apr 16, 20242.50002.70002.50002.70002.700014,600
Apr 15, 20242.63002.63002.55002.58002.580012,000
Apr 12, 20242.62002.62002.48002.50002.50001,900
Apr 11, 20242.50002.65002.48002.63802.63809,600
Apr 10, 20242.55002.65002.41002.65002.650011,800
Apr 09, 20242.45502.65002.39502.58302.583021,700
Apr 08, 20242.45002.65002.45002.52002.52002,700
Apr 05, 20242.51702.51702.45002.45002.45006,100
Apr 04, 20242.52002.71002.42002.61002.610013,800
Apr 03, 20242.45002.71002.45002.60002.60004,300
Apr 02, 20242.41002.71002.41002.56502.56508,200
Apr 01, 20242.58002.65002.45002.55002.550019,300
Mar 28, 20242.40002.69002.40002.61002.61006,800
Mar 27, 20242.40002.44002.25002.42002.42003,900
Mar 26, 20242.66002.66002.30002.30002.30007,100
Mar 25, 20242.36002.60002.36002.60002.60003,700
Mar 22, 20242.55002.55002.35002.35002.35004,500
Mar 21, 20242.28002.59002.03002.50002.500012,300
Mar 20, 20242.28002.28002.07002.17502.175010,200
Mar 19, 20242.31302.31302.22002.22002.220016,300
Mar 18, 20242.45002.71002.26002.29102.291014,700
Mar 15, 20242.52002.58502.35002.45002.45009,900
Mar 14, 20242.45102.52002.33002.47002.47007,500
Mar 13, 20242.43002.54002.43002.45402.45407,200
Mar 12, 20242.60002.66002.48002.60002.60004,400
Mar 11, 20242.72002.73002.45002.56002.560011,100
Mar 08, 20242.72002.74002.72002.72002.720031,400
Mar 07, 20242.58002.74002.56002.64002.640011,800
Mar 06, 20242.73002.74002.56002.67002.67007,100
Mar 05, 20242.69002.71002.62002.68002.68004,700
Mar 04, 20242.61002.70002.58002.61002.610025,900
Mar 01, 20242.56602.61002.56002.61002.61008,000
Feb 29, 20242.65002.69102.56002.56002.560017,000
Feb 28, 20242.47002.57002.46002.57002.570013,700
Feb 27, 20242.46002.53002.46002.50902.509015,800
Feb 26, 20242.47002.70002.46002.46002.460025,600
Feb 23, 20242.48002.55002.46002.54002.540015,700
Feb 22, 20242.45002.47002.45002.46002.46003,000
Feb 21, 20242.49002.51102.46002.46002.46004,600
Feb 20, 20242.35002.65002.35002.41002.41006,100
Feb 16, 20242.60002.74002.35002.50002.500020,900
Feb 15, 20242.15002.78002.15002.41002.410031,100
Feb 14, 20242.35002.35002.22002.25002.25009,300
Feb 13, 20242.27002.42002.27002.35002.35002,000
Feb 12, 20242.53002.74002.27002.42002.420019,100
Feb 09, 20242.50002.63002.25002.55002.550022,600
Feb 08, 20242.45002.52002.31002.51002.510012,100
Feb 07, 20242.84002.89002.07002.66002.660065,300
Feb 06, 20242.89002.98002.80002.95002.950018,900
Feb 05, 20242.75002.95002.65002.81202.812017,200
Feb 02, 20242.83002.91002.70002.88002.88004,200
Feb 01, 20242.76002.90002.51002.78002.780028,700
Jan 31, 20242.75002.90002.73002.79502.795010,900
Jan 30, 20242.81002.91002.70002.85002.850014,600
Jan 29, 20243.04503.08002.71002.90002.900023,100
Jan 26, 20242.65003.10002.45003.07003.0700120,900
Jan 25, 20242.60002.69002.45002.69002.69003,700
Jan 24, 20242.55002.79002.45002.75002.75006,800
Jan 23, 20242.79002.79002.55002.63002.630011,200
Jan 22, 20242.91002.91002.21002.62502.625037,200
Jan 19, 20242.85003.00002.58802.98502.985035,300
Jan 18, 20242.87002.89002.73002.82502.825045,400
Jan 17, 20242.88002.89002.68002.88002.880015,600
Jan 16, 20242.47002.98002.47002.88002.880039,800
Jan 12, 20242.55002.80002.47002.50002.500013,400
Jan 11, 20242.60002.85002.40502.85002.850025,600
Jan 10, 20242.79002.79002.55002.55002.550010,800
Jan 09, 20242.66002.80002.57502.74002.740017,200
Jan 08, 20242.81002.85002.51002.68002.680032,000
Jan 05, 20242.56002.91002.56002.90002.900016,000
Jan 04, 20242.70002.81002.62002.81002.810010,700
Jan 03, 20242.89002.90002.60002.84002.840032,800
Jan 02, 20242.58002.89002.45002.89002.890024,900
Dec 29, 20232.84002.84002.44002.59002.590033,300
Dec 28, 20232.64002.84002.63002.80002.800058,400
Dec 27, 20232.39002.66002.39002.55002.550066,000
Dec 26, 20232.40002.49002.30002.43502.435020,700
Dec 22, 20232.17002.44002.17002.43002.43008,700
Dec 21, 20232.24202.30002.08002.09302.093021,100
Dec 20, 20232.31002.38002.21002.27002.270019,900
Dec 19, 20232.40002.40002.25002.33802.338023,200
Dec 18, 20232.40002.49002.32002.35002.350046,800
Dec 15, 20232.35002.61002.24902.42002.4200112,700
Dec 14, 20232.14002.39002.00002.39002.390036,700
Dec 13, 20232.11002.11001.81002.10002.100030,400
Dec 12, 20232.17002.17002.01002.08002.080021,000
Dec 11, 20232.05002.25001.69602.15002.150097,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...