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 (%)
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%)
Nov 02, 2020 1.265 1.265 1.250 1.250 12,275 +0.03(+2.46%)
Oct 30, 2020 1.225 1.230 1.191 1.220 117,400 -0.03(-2.30%)
Oct 29, 2020 1.234 1.260 1.214 1.249 58,432 -0.01(-0.81%)
Oct 28, 2020 1.169 1.259 1.169 1.259 28,872 +0.09(+7.60%)
Oct 27, 2020 1.170 1.180 1.160 1.170 52,514 +0.00(+0.00%)
Oct 26, 2020 1.210 1.210 1.170 1.170 15,474 +0.00(+0.00%)
Oct 23, 2020 1.180 1.180 1.170 1.170 2,000 -0.00(-0.37%)
Oct 22, 2020 1.170 1.174 1.141 1.174 35,202 -0.01(-0.47%)
Oct 21, 2020 1.155 1.196 1.155 1.180 9,705 +0.01(+0.85%)
Oct 20, 2020 1.180 1.190 1.170 1.170 4,750 -0.01(-1.06%)
Oct 19, 2020 1.120 1.200 1.120 1.183 24,404 +0.06(+4.88%)
Oct 16, 2020 1.200 1.200 1.100 1.127 24,700 +0.03(+2.91%)
Oct 15, 2020 1.040 1.110 1.020 1.096 407,267 +0.05(+4.34%)
Oct 14, 2020 1.030 1.060 1.010 1.050 19,300 +0.04(+3.96%)
Oct 13, 2020 1.005 1.010 0.9950 1.010 10,900 -0.01(-0.98%)
Oct 12, 2020 1.020 1.020 1.020 1.020 350 +0.03(+2.51%)
Oct 09, 2020 0.9900 0.9996 0.9900 0.9950 3,800 -0.01(-0.92%)
Oct 07, 2020 1.004 1.004 1.004 0 +0.05(+5.48%)
Oct 06, 2020 0.9750 0.9796 0.9519 0.9520 16,200 -0.00(-0.06%)
Oct 05, 2020 1.004 1.004 0.9526 0.9526 11,820 -0.05(-4.61%)
Oct 01, 2020 0.9986 0.9986 0.9986 0 +0.02(+1.90%)
Sep 30, 2020 0.9700 0.9800 0.9700 0.9800 23,250 -0.00(-0.46%)
Sep 29, 2020 1.000 1.000 0.9845 0.9845 300 +0.02(+1.70%)
Sep 28, 2020 0.9617 0.9680 0.9575 0.9680 10,075 +0.03(+2.98%)
Sep 25, 2020 0.9340 0.9680 0.9340 0.9400 58,700 +0.00(+0.00%)
Sep 24, 2020 0.9200 0.9616 0.9133 0.9400 111,000 -0.02(-2.08%)
Sep 23, 2020 1.019 1.019 0.9600 0.9600 36,685 -0.03(-3.30%)
Sep 22, 2020 1.035 1.040 0.9800 0.9928 68,500 -0.04(-3.81%)
Sep 21, 2020 1.050 1.050 1.000 1.032 71,835 -0.03(-3.04%)
Sep 18, 2020 1.096 1.110 1.065 1.065 73,200 -0.05(-4.10%)
Sep 17, 2020 1.062 1.110 1.062 1.110 21,003 +0.06(+5.21%)
Sep 16, 2020 1.044 1.055 1.030 1.055 35,500 +0.01(+1.44%)
Sep 15, 2020 1.040 1.060 1.040 1.040 13,291 +0.02(+1.78%)
Sep 14, 2020 1.020 1.030 1.020 1.022 6,260 +0.01(+1.07%)
Sep 11, 2020 1.080 1.080 1.011 1.011 15,400 -0.04(-3.71%)
Sep 10, 2020 1.000 1.137 0.9760 1.050 115,161 +0.06(+5.90%)
Sep 09, 2020 0.9543 0.9915 0.9543 0.9915 11,925 +0.05(+4.92%)
Sep 08, 2020 1.000 1.000 0.9431 0.9450 31,120 +0.02(+2.52%)
Sep 04, 2020 0.9187 0.9218 0.9105 0.9218 14,200 -0.00(-0.39%)
Sep 03, 2020 0.9010 0.9700 0.9010 0.9254 55,050 -0.04(-4.59%)
Sep 02, 2020 0.9800 0.9801 0.9274 0.9699 140,992 +0.00(+0.37%)
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.