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 (%)
Apr 30, 2021 1.670 1.730 1.600 1.660 110,000 -0.03(-1.78%)
Apr 29, 2021 1.800 1.800 1.670 1.690 40,976 -0.01(-0.59%)
Apr 28, 2021 1.780 1.780 1.670 1.700 94,430 +0.01(+0.59%)
Apr 27, 2021 1.760 1.820 1.680 1.690 45,482 -0.01(-0.59%)
Apr 26, 2021 1.600 1.738 1.600 1.700 48,426 +0.00(+0.00%)
Apr 23, 2021 1.672 1.700 1.670 1.700 70,100 +0.01(+0.57%)
Apr 22, 2021 1.640 1.744 1.630 1.690 25,724 -0.04(-2.29%)
Apr 21, 2021 1.750 1.770 1.730 1.730 146,285 -0.03(-1.70%)
Apr 20, 2021 1.650 1.770 1.630 1.760 295,046 +0.11(+6.67%)
Apr 19, 2021 1.770 1.772 1.650 1.650 293,261 -0.07(-3.79%)
Apr 16, 2021 1.744 1.752 1.700 1.715 63,000 +0.02(+0.88%)
Apr 15, 2021 1.791 1.791 1.700 1.700 122,697 -0.02(-1.16%)
Apr 14, 2021 1.735 1.830 1.710 1.720 335,159 -0.02(-1.15%)
Apr 13, 2021 1.800 1.800 1.720 1.740 327,138 -0.07(-3.87%)
Apr 12, 2021 1.810 1.863 1.775 1.810 288,763 -0.01(-0.82%)
Apr 09, 2021 1.970 1.970 1.820 1.825 72,800 -0.02(-0.82%)
Apr 08, 2021 2.000 2.000 1.840 1.840 134,516 -0.01(-0.54%)
Apr 07, 2021 1.940 1.943 1.850 1.850 212,565 -0.10(-5.11%)
Apr 06, 2021 1.960 2.000 1.920 1.950 118,760 -0.01(-0.53%)
Apr 05, 2021 1.960 2.050 1.930 1.960 325,329 +0.01(+0.51%)
Apr 01, 2021 1.925 2.020 1.920 1.950 289,100 +0.01(+0.52%)
Mar 31, 2021 1.930 1.970 1.910 1.940 445,328 +0.03(+1.57%)
Mar 30, 2021 1.900 1.930 1.815 1.910 849,148 +0.09(+4.95%)
Mar 29, 2021 2.100 2.100 1.798 1.820 1,748,171 +0.08(+4.45%)
Mar 26, 2021 1.650 1.770 1.650 1.742 358,700 +0.09(+5.61%)
Mar 25, 2021 1.620 1.660 1.600 1.650 40,177 +0.02(+1.23%)
Mar 24, 2021 1.640 1.660 1.630 1.630 62,430 +0.00(+0.00%)
Mar 23, 2021 1.630 1.660 1.620 1.630 123,582 +0.00(+0.00%)
Mar 22, 2021 1.640 1.660 1.610 1.630 41,714 +0.01(+0.59%)
Mar 19, 2021 1.590 1.640 1.570 1.620 20,000 +0.03(+1.91%)
Mar 18, 2021 1.620 1.630 1.540 1.590 26,377 -0.03(-1.85%)
Mar 17, 2021 1.620 1.640 1.590 1.620 35,031 -0.03(-1.82%)
Mar 16, 2021 1.620 1.650 1.580 1.650 112,195 +0.06(+3.77%)
Mar 15, 2021 1.600 1.630 1.580 1.590 43,077 -0.01(-0.84%)
Mar 12, 2021 1.630 1.640 1.570 1.603 69,900 -0.06(-3.41%)
Mar 11, 2021 1.620 1.670 1.600 1.660 33,786 +0.04(+2.79%)
Mar 10, 2021 1.680 1.700 1.580 1.615 75,187 -0.01(-0.62%)
Mar 09, 2021 1.550 1.630 1.550 1.625 208,013 +0.11(+7.26%)
Mar 08, 2021 1.585 1.650 1.500 1.515 85,005 -0.09(-5.50%)
Mar 05, 2021 1.550 1.610 1.470 1.603 62,100 +0.05(+3.43%)
Mar 04, 2021 1.580 1.690 1.480 1.550 246,733 -0.10(-6.21%)
Mar 03, 2021 1.690 1.740 1.640 1.653 134,613 -0.04(-2.20%)
Mar 02, 2021 1.780 1.790 1.670 1.690 119,943 +0.01(+0.60%)
Mar 01, 2021 1.640 1.770 1.630 1.680 105,923 -0.04(-2.34%)
Feb 26, 2021 1.700 1.720 1.650 1.720 162,600 -0.01(-0.83%)
Feb 25, 2021 1.847 1.950 1.701 1.734 75,241 -0.10(-5.22%)
Feb 24, 2021 1.750 1.830 1.730 1.830 49,795 +0.08(+4.78%)
Feb 23, 2021 1.820 1.820 1.640 1.746 201,296 -0.07(-4.04%)
Feb 22, 2021 1.900 1.900 1.800 1.820 237,205 -0.07(-3.70%)
Feb 19, 2021 1.850 1.900 1.850 1.890 35,100 +0.02(+1.07%)
Feb 18, 2021 1.910 1.950 1.850 1.870 123,667 -0.02(-1.29%)
Feb 17, 2021 1.900 1.930 1.860 1.894 149,668 -0.04(-1.84%)
Feb 16, 2021 1.940 1.980 1.870 1.930 243,504 +0.00(+0.00%)
Feb 12, 2021 1.930 1.980 1.910 1.930 181,200 +0.00(+0.00%)
Feb 11, 2021 1.980 2.100 1.920 1.930 328,191 -0.05(-2.58%)
Feb 10, 2021 2.000 2.010 1.950 1.981 407,493 +0.03(+1.43%)
Feb 09, 2021 1.990 2.030 1.850 1.953 347,509 +0.05(+2.52%)
Feb 08, 2021 1.990 2.000 1.835 1.905 908,622 +0.16(+8.90%)
Feb 05, 2021 1.740 1.769 1.676 1.750 58,100 -0.00(-0.05%)
Feb 04, 2021 1.710 1.790 1.690 1.750 179,252 +0.07(+3.88%)
Feb 03, 2021 1.663 1.700 1.650 1.685 52,970 +0.05(+2.74%)
Feb 02, 2021 1.620 1.680 1.600 1.640 137,801 +0.05(+3.47%)
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.