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 (%)
May 29, 2020 0.9100 0.9463 0.8720 0.9463 76,800 +0.02(+2.52%)
May 28, 2020 0.8874 0.9380 0.8874 0.9230 386,897 +0.10(+11.55%)
May 27, 2020 0.7800 0.8370 0.7800 0.8274 91,100 +0.06(+7.18%)
May 26, 2020 0.7600 0.7730 0.7600 0.7720 125,900 +0.01(+1.45%)
May 22, 2020 0.7630 0.7630 0.7590 0.7610 95,000 -0.02(-2.44%)
May 21, 2020 0.7839 0.7851 0.7700 0.7800 215,400 +0.01(+1.29%)
May 20, 2020 0.7782 0.7901 0.7669 0.7701 29,162 +0.03(+3.48%)
May 19, 2020 0.7442 0.7442 0.7442 0.7442 135 -0.00(-0.21%)
May 15, 2020 0.7458 0.7458 0.7458 0 -0.04(-4.82%)
May 14, 2020 0.7836 0.7836 0.7836 50 +0.00(+0.00%)
May 12, 2020 0.7836 0.7836 0.7836 0 +0.05(+6.76%)
May 11, 2020 0.7340 0.7340 0.7340 0.7340 23,500 +0.00(+0.27%)
May 08, 2020 0.7357 0.7357 0.7174 0.7320 195,400 -0.01(-1.51%)
May 07, 2020 0.7500 0.7500 0.7420 0.7432 196,687 +0.02(+2.23%)
May 06, 2020 0.7260 0.7300 0.7213 0.7270 120,067 +0.06(+9.00%)
May 05, 2020 0.6670 0.6670 0.6670 0.6670 12,000 +0.01(+0.98%)
May 04, 2020 0.6605 0.6605 0.6605 0.6605 1,024 -0.01(-1.06%)
May 01, 2020 0.6829 0.6829 0.6676 0.6676 1,100 -0.01(-2.13%)
Apr 30, 2020 0.6821 0.6821 0.6821 0.6821 2,425 +0.02(+3.08%)
Apr 29, 2020 0.6370 0.6617 0.6370 0.6617 6,504 +0.04(+6.73%)
Apr 28, 2020 0.6156 0.6228 0.6145 0.6200 12,535 +0.01(+1.37%)
Apr 27, 2020 0.5760 0.6116 0.5758 0.6116 4,034 +0.03(+5.09%)
Apr 23, 2020 0.5820 0.5820 0.5820 0 -0.01(-1.36%)
Apr 22, 2020 0.6252 0.6288 0.5900 0.5900 8,837 -0.01(-0.84%)
Apr 21, 2020 0.6117 0.6140 0.5950 0.5950 14,256 -0.04(-6.53%)
Apr 20, 2020 0.6251 0.6368 0.6251 0.6366 14,300 +0.04(+5.92%)
Apr 17, 2020 0.6000 0.6010 0.5939 0.6010 31,600 +0.02(+3.78%)
Apr 16, 2020 0.5838 0.5838 0.5756 0.5791 5,265 -0.03(-4.23%)
Apr 15, 2020 0.6047 0.6047 0.6047 0.6047 18,000 +0.01(+2.20%)
Apr 14, 2020 0.5700 0.6200 0.5700 0.5917 116,100 +0.04(+7.35%)
Apr 13, 2020 0.4938 0.5512 0.4921 0.5512 125,959 +0.10(+21.87%)
Apr 09, 2020 0.4523 0.4523 0.4523 10 +0.00(+0.00%)
Apr 08, 2020 0.4523 0.4523 0.4523 0.4523 400 -0.01(-1.22%)
Apr 07, 2020 0.4510 0.4579 0.4510 0.4579 6,000 +0.03(+7.74%)
Apr 06, 2020 0.4202 0.4393 0.4202 0.4250 20,000 +0.01(+2.48%)
Apr 03, 2020 0.4175 0.4175 0.4000 0.4147 12,600 -0.01(-3.45%)
Apr 01, 2020 0.4295 0.4295 0.4295 0 -0.03(-6.32%)
Mar 31, 2020 0.4581 0.4585 0.4581 0.4585 3,000 +0.00(+0.55%)
Mar 30, 2020 0.4473 0.4560 0.4473 0.4560 7,800 -0.01(-2.63%)
Mar 27, 2020 0.4596 0.4683 0.4596 0.4683 4,800 +0.01(+1.36%)
Mar 26, 2020 0.4688 0.4760 0.4520 0.4620 7,352 +0.02(+3.36%)
Mar 25, 2020 0.4605 0.4605 0.4470 0.4470 6,500 +0.01(+1.43%)
Mar 24, 2020 0.4570 0.4570 0.4407 0.4407 6,995 -0.04(-9.00%)
Mar 23, 2020 0.4616 0.4843 0.4616 0.4843 11,075 +0.04(+10.07%)
Mar 20, 2020 0.4563 0.4563 0.4312 0.4400 150,000 +0.05(+12.82%)
Mar 19, 2020 0.3791 0.3950 0.3791 0.3900 5,351 -0.01(-2.82%)
Mar 18, 2020 0.4132 0.4132 0.4013 0.4013 3,643 +0.05(+14.43%)
Mar 17, 2020 0.3507 0.3507 0.3507 0.3507 500 -0.04(-9.36%)
Mar 16, 2020 0.3854 0.3870 0.3796 0.3869 8,500 -0.03(-6.12%)
Mar 13, 2020 0.3979 0.4121 0.3979 0.4121 3,100 +0.02(+6.24%)
Mar 12, 2020 0.4110 0.4232 0.3865 0.3879 31,750 -0.04(-10.35%)
Mar 11, 2020 0.4516 0.4516 0.4327 0.4327 200 -0.01(-1.66%)
Mar 09, 2020 0.4400 0.4400 0.4400 0 -0.05(-10.46%)
Mar 06, 2020 0.4912 0.4914 0.4912 0.4914 800 -0.03(-5.86%)
Mar 05, 2020 0.5220 0.5220 0.5220 0.5220 500 +0.02(+3.30%)
Mar 04, 2020 0.5100 0.5100 0.5053 0.5053 8,000 -0.00(-0.92%)
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.