Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Protech Home Med Corp (OP: PTQQF )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 28, 2021 1.656 1.656 1.656 0 +0.04(+2.23%)
Jan 27, 2021 1.706 1.759 1.620 1.620 130,856 -0.12(-6.92%)
Jan 26, 2021 1.718 1.770 1.710 1.740 193,606 +0.01(+0.69%)
Jan 25, 2021 1.660 1.728 1.650 1.728 86,078 +0.08(+4.69%)
Jan 22, 2021 1.615 1.660 1.551 1.651 130,700 +0.03(+1.89%)
Jan 21, 2021 1.680 1.680 1.620 1.620 73,177 -0.05(-2.93%)
Jan 20, 2021 1.670 1.680 1.623 1.669 110,102 +0.02(+1.17%)
Jan 19, 2021 1.550 1.650 1.550 1.650 110,242 +0.15(+9.97%)
Jan 15, 2021 1.480 1.500 1.440 1.500 116,500 +0.01(+0.70%)
Jan 14, 2021 1.660 1.660 1.464 1.490 219,543 -0.04(-2.61%)
Jan 13, 2021 1.529 1.605 1.480 1.530 375,155 +0.10(+6.99%)
Jan 12, 2021 1.365 1.430 1.365 1.430 124,081 +0.08(+5.79%)
Jan 11, 2021 1.360 1.380 1.330 1.352 107,051 -0.00(-0.26%)
Jan 08, 2021 1.350 1.410 1.322 1.355 108,600 +0.05(+3.45%)
Jan 07, 2021 1.250 1.328 1.250 1.310 63,603 +0.05(+3.97%)
Jan 06, 2021 1.260 1.290 1.250 1.260 153,672 -0.01(-0.79%)
Jan 05, 2021 1.268 1.290 1.260 1.270 41,802 +0.02(+1.45%)
Jan 04, 2021 1.220 1.270 1.200 1.252 210,984 -0.01(-0.65%)
Dec 31, 2020 1.260 1.260 1.260 152,630 -0.01(-0.79%)
Dec 30, 2020 1.260 1.270 1.231 1.270 152,630 +0.00(+0.00%)
Dec 29, 2020 1.300 1.300 1.230 1.270 133,312 -0.04(-3.38%)
Dec 28, 2020 1.270 1.329 1.270 1.314 24,666 +0.06(+5.15%)
Dec 24, 2020 1.300 1.300 1.220 1.250 134,700 +0.01(+0.81%)
Dec 23, 2020 1.225 1.320 1.225 1.240 185,475 +0.03(+2.48%)
Dec 22, 2020 1.155 1.230 1.155 1.210 206,050 +0.08(+7.08%)
Dec 21, 2020 1.140 1.150 1.100 1.130 108,597 -0.02(-1.74%)
Dec 18, 2020 1.170 1.170 1.150 1.150 75,300 -0.01(-0.86%)
Dec 17, 2020 1.190 1.190 1.150 1.160 75,310 -0.02(-1.69%)
Dec 16, 2020 1.199 1.200 1.160 1.180 128,451 -0.02(-1.67%)
Dec 15, 2020 1.150 1.210 1.140 1.200 184,334 +0.05(+4.54%)
Dec 14, 2020 1.150 1.160 1.120 1.148 254,430 +0.01(+0.69%)
Dec 11, 2020 1.200 1.200 1.125 1.140 70,500 -0.03(-2.63%)
Dec 10, 2020 1.170 1.200 1.170 1.171 52,209 +0.00(+0.07%)
Dec 09, 2020 1.200 1.210 1.170 1.170 121,350 -0.03(-2.50%)
Dec 08, 2020 1.200 1.200 1.200 1.200 18,132 +0.00(+0.00%)
Dec 07, 2020 1.210 1.210 1.190 1.200 33,136 -0.01(-0.83%)
Dec 04, 2020 1.211 1.211 1.197 1.210 35,500 -0.01(-0.82%)
Dec 03, 2020 1.220 1.228 1.220 1.220 95,005 -0.02(-1.61%)
Dec 02, 2020 1.245 1.245 1.220 1.240 28,346 +0.00(+0.00%)
Dec 01, 2020 1.215 1.240 1.192 1.240 13,209 +0.00(+0.00%)
Nov 30, 2020 1.200 1.256 1.130 1.240 10,515 +0.04(+2.95%)
Nov 27, 2020 1.200 1.208 1.200 1.204 3,600 -0.03(-2.07%)
Nov 25, 2020 1.150 1.230 1.150 1.230 9,200 +0.09(+7.89%)
Nov 24, 2020 1.139 1.150 1.120 1.140 139,718 -0.02(-1.72%)
Nov 23, 2020 1.160 1.165 1.150 1.160 33,707 +0.01(+0.45%)
Nov 20, 2020 1.189 1.189 1.128 1.155 57,400 -0.01(-0.89%)
Nov 19, 2020 1.185 1.185 1.160 1.165 12,300 -0.07(-5.98%)
Nov 18, 2020 1.230 1.239 1.223 1.239 2,768 +0.03(+2.42%)
Nov 17, 2020 1.261 1.261 1.210 1.210 61,600 -0.03(-2.59%)
Nov 16, 2020 1.242 1.242 1.242 1.242 654 -0.01(-0.56%)
Nov 13, 2020 1.249 1.249 1.249 1.249 2,500 +0.02(+1.56%)
Nov 12, 2020 1.225 1.230 1.225 1.230 3,357 +0.01(+0.82%)
Nov 11, 2020 1.198 1.220 1.172 1.220 54,259 -0.01(-0.41%)
Nov 10, 2020 1.260 1.260 1.192 1.225 1,500 -0.03(-2.78%)
Nov 09, 2020 1.270 1.305 1.260 1.260 59,350 -0.06(-4.91%)
Nov 06, 2020 1.340 1.341 1.315 1.325 10,000 -0.02(-1.80%)
Nov 05, 2020 1.360 1.360 1.320 1.349 65,892 +0.04(+3.00%)
Nov 04, 2020 1.310 1.310 1.293 1.310 6,081 +0.02(+1.16%)
Nov 03, 2020 1.240 1.310 1.240 1.295 38,368 +0.04(+3.60%)
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.