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 (%)
Aug 31, 2020 0.9116 0.9719 0.9100 0.9629 116,507 +0.07(+7.59%)
Aug 28, 2020 0.8819 0.9027 0.8710 0.8950 55,600 +0.02(+2.76%)
Aug 27, 2020 0.8890 0.8934 0.8710 0.8710 30,401 +0.00(+0.00%)
Aug 26, 2020 0.8633 0.8880 0.8633 0.8710 21,200 +0.02(+1.87%)
Aug 25, 2020 0.8500 0.8578 0.8372 0.8550 34,700 -0.00(-0.23%)
Aug 24, 2020 0.8694 0.8700 0.8537 0.8570 26,200 -0.00(-0.40%)
Aug 21, 2020 0.8679 0.8679 0.8510 0.8604 7,600 -0.02(-1.94%)
Aug 20, 2020 0.8585 0.8774 0.8580 0.8774 1,025 +0.02(+1.90%)
Aug 19, 2020 0.9000 0.9000 0.8500 0.8610 29,215 -0.03(-3.26%)
Aug 18, 2020 0.9483 0.9483 0.8859 0.8900 136,376 +0.00(+0.11%)
Aug 17, 2020 0.8600 0.8900 0.8600 0.8890 8,682 +0.03(+3.90%)
Aug 14, 2020 0.8556 0.8556 0.8556 0.8556 1,200 +0.00(+0.01%)
Aug 13, 2020 0.8600 0.8684 0.8515 0.8555 17,810 -0.00(-0.14%)
Aug 12, 2020 0.8495 0.8567 0.8450 0.8567 12,091 +0.02(+1.94%)
Aug 11, 2020 0.8527 0.8532 0.8404 0.8404 28,101 -0.00(-0.24%)
Aug 10, 2020 0.8405 0.8432 0.8314 0.8424 19,300 -0.02(-2.57%)
Aug 07, 2020 0.8469 0.8646 0.8469 0.8646 13,100 +0.01(+1.12%)
Aug 06, 2020 0.8569 0.8569 0.8550 0.8550 23,200 +0.00(+0.43%)
Aug 05, 2020 0.8364 0.8515 0.8364 0.8513 8,780 +0.03(+3.33%)
Aug 04, 2020 0.8200 0.8310 0.8200 0.8239 8,280 +0.04(+4.56%)
Aug 03, 2020 0.8350 0.8350 0.7880 0.7880 1,182 -0.04(-5.01%)
Jul 31, 2020 0.8267 0.8345 0.8267 0.8296 10,000 -0.00(-0.48%)
Jul 30, 2020 0.8329 0.8400 0.8328 0.8336 5,010 -0.00(-0.53%)
Jul 29, 2020 0.8389 0.8391 0.8380 0.8380 5,000 -0.02(-2.40%)
Jul 28, 2020 0.8376 0.8586 0.8376 0.8586 9,500 +0.01(+1.01%)
Jul 27, 2020 0.8737 0.8737 0.8418 0.8500 31,655 -0.02(-2.47%)
Jul 24, 2020 0.8715 0.8715 0.8715 0.8715 1,400 -0.02(-1.89%)
Jul 23, 2020 0.8857 0.8894 0.8808 0.8883 30,800 +0.01(+0.91%)
Jul 22, 2020 0.8668 0.8803 0.8665 0.8803 18,000 +0.00(+0.28%)
Jul 21, 2020 0.8962 0.9077 0.8666 0.8778 23,006 -0.02(-2.38%)
Jul 20, 2020 0.8857 0.9086 0.8857 0.8992 7,490 +0.02(+2.55%)
Jul 17, 2020 0.8843 0.8843 0.8658 0.8768 9,900 -0.00(-0.02%)
Jul 16, 2020 0.8645 0.8770 0.8622 0.8770 26,000 +0.03(+3.18%)
Jul 15, 2020 0.8600 0.8600 0.8500 0.8500 3,000 +0.04(+4.77%)
Jul 14, 2020 0.7683 0.8113 0.7683 0.8113 5,200 +0.04(+4.58%)
Jul 13, 2020 0.7639 0.7767 0.7602 0.7758 7,150 +0.01(+0.92%)
Jul 10, 2020 0.7799 0.7857 0.7684 0.7687 21,700 -0.02(-2.84%)
Jul 09, 2020 0.8296 0.8296 0.7912 0.7912 51,725 -0.05(-6.32%)
Jul 08, 2020 0.8446 0.8446 0.8446 50 +0.00(+0.00%)
Jul 07, 2020 0.8547 0.8547 0.8446 0.8446 2,697 +0.02(+2.61%)
Jul 06, 2020 0.8489 0.8489 0.8159 0.8231 3,670 +0.01(+1.65%)
Jul 02, 2020 0.7700 0.8097 0.7700 0.8097 2,100 +0.01(+0.76%)
Jul 01, 2020 0.8250 0.8250 0.8036 0.8036 5,399 -0.02(-2.21%)
Jun 30, 2020 0.8166 0.8254 0.8164 0.8218 31,400 -0.02(-1.83%)
Jun 29, 2020 0.8118 0.8371 0.8118 0.8371 2,124 +0.01(+0.72%)
Jun 26, 2020 0.8633 0.8633 0.7912 0.8311 47,900 -0.06(-6.72%)
Jun 25, 2020 0.8920 0.8920 0.8910 0.8910 10,000 -0.02(-2.36%)
Jun 24, 2020 0.9278 0.9282 0.9125 0.9125 5,790 -0.02(-2.35%)
Jun 23, 2020 0.9471 0.9505 0.9345 0.9345 32,625 +0.06(+6.36%)
Jun 22, 2020 0.8862 0.8862 0.8745 0.8786 10,459 -0.01(-1.06%)
Jun 19, 2020 0.8764 0.8880 0.8652 0.8880 5,400 +0.02(+2.10%)
Jun 18, 2020 0.8696 0.8697 0.8696 0.8697 3,000 +0.01(+0.89%)
Jun 15, 2020 0.8620 0.8620 0.8620 0 -0.01(-1.49%)
Jun 12, 2020 0.8869 0.8869 0.8732 0.8750 10,400 +0.01(+1.43%)
Jun 11, 2020 0.8742 0.8742 0.8616 0.8627 4,444 -0.04(-4.58%)
Jun 10, 2020 0.9064 0.9200 0.9038 0.9041 13,884 +0.01(+1.28%)
Jun 09, 2020 0.8927 0.8927 0.8927 0.8927 1,000 +0.03(+2.93%)
Jun 08, 2020 0.8673 0.8673 0.8673 0.8673 240 -0.02(-1.89%)
Jun 05, 2020 0.8799 0.8871 0.8709 0.8840 41,000 -0.01(-0.79%)
Jun 04, 2020 0.8945 0.8945 0.8895 0.8910 34,844 -0.01(-1.33%)
Jun 03, 2020 0.8794 0.9030 0.8794 0.9030 29,150 -0.03(-3.32%)
Jun 02, 2020 0.9483 0.9483 0.9340 0.9340 1,627 -0.01(-0.64%)
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.