Skip to main content
P2P Group Ltd. (CSE: PPB)
Canada flag Canada · Delayed Price · Currency is CAD
0.0750
-0.0050 (-6.25%)
Jan 24, 2025, 4:00 PM EST

P2P Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.080.080.080.08---
Jan 30, 20250.080.080.080.08---
Jan 29, 20250.080.080.080.08---
Jan 28, 20250.080.080.080.08--13,000
Jan 27, 20250.080.080.080.08--70,584
Jan 24, 20250.080.080.080.08--6.25%44,000
Jan 23, 20250.070.080.070.08-14.29%313,000
Jan 22, 20250.060.070.060.07--1,019,000
Jan 21, 20250.070.070.070.07---
Jan 20, 20250.070.070.070.07-7.69%174,000
Jan 17, 20250.070.070.070.07---
Jan 16, 20250.070.070.070.07---
Jan 15, 20250.070.070.070.07---
Jan 14, 20250.070.070.070.07--8,000
Jan 13, 20250.070.070.070.07---
Jan 10, 20250.070.070.070.07--7.14%6,542
Jan 9, 20250.070.070.070.07---
Jan 8, 20250.070.070.070.07---
Jan 7, 20250.070.070.070.07-16.67%102,000
Jan 6, 20250.060.060.060.06-33.33%26,000
Jan 3, 20250.050.050.050.05--25.00%6,000
Jan 2, 20250.060.060.060.06--1,000
Dec 31, 20240.060.060.060.06--6,000
Dec 30, 20240.060.060.060.06---
Dec 27, 20240.060.060.060.06--10,000
Dec 24, 20240.050.060.050.06--22,250
Dec 23, 20240.070.070.050.06-9.09%94,000
Dec 20, 20240.060.060.060.06---
Dec 19, 20240.060.060.060.06-10.00%26,050
Dec 18, 20240.070.070.050.05--28.57%2,905
Dec 17, 20240.060.070.060.07--234,000
Dec 16, 20240.070.070.070.07-27.27%1,015
Dec 13, 20240.070.070.060.06--21.43%27,000
Dec 12, 20240.070.070.070.07-27.27%1,000
Dec 11, 20240.060.060.060.06---
Dec 10, 20240.060.060.060.06--8.33%249,000
Dec 9, 20240.060.060.060.06--14.29%2,000
Dec 6, 20240.070.070.070.07---
Dec 5, 20240.070.070.070.07---
Dec 4, 20240.070.070.070.07---
Dec 3, 20240.070.070.070.07---
Dec 2, 20240.070.070.070.07---
Nov 29, 20240.070.070.070.07-7.69%1,000
Nov 28, 20240.070.070.070.07--10,000
Nov 27, 20240.070.070.070.07---
Nov 26, 20240.070.070.070.07--7.14%10,000
Nov 25, 20240.070.070.070.07--4,762
Nov 22, 20240.070.070.070.07---
Nov 21, 20240.070.080.070.07-16.67%90,398
Nov 20, 20240.060.060.060.06--14.29%3,200
Nov 19, 20240.060.070.060.07--27,000
Nov 18, 20240.070.070.070.07--1,000
Nov 15, 20240.070.070.070.07--3,700
Nov 14, 20240.070.070.070.07--152,040
Nov 13, 20240.070.070.070.07--2,000
Nov 12, 20240.060.070.060.07--6.67%17,000
Nov 11, 20240.080.080.080.08-7.14%1,000
Nov 8, 20240.060.080.060.07--6.67%42,629
Nov 7, 20240.080.080.080.08--2,000
Nov 6, 20240.080.080.080.08---
Nov 5, 20240.080.080.080.08---
Nov 4, 20240.080.080.080.08-7.14%57,400
Nov 1, 20240.070.070.070.07--8,025
Oct 31, 20240.070.070.070.07--6.67%11,100
Oct 30, 20240.080.080.080.08---
Oct 29, 20240.070.080.070.08-7.14%9,000
Oct 28, 20240.070.070.070.07--11,000
Oct 25, 20240.070.070.070.07--6.67%31,000
Oct 24, 20240.080.080.080.08--10,000
Oct 23, 20240.070.080.070.08--80,750
Oct 22, 20240.080.080.080.08---
Oct 21, 20240.080.080.080.08-7.14%5,100
Oct 18, 20240.060.070.060.07--22,443
Oct 17, 20240.070.070.070.07---
Oct 16, 20240.070.070.070.07---
Oct 15, 20240.070.070.070.07---
Oct 11, 20240.070.070.070.07---
Oct 10, 20240.070.070.070.07---
Oct 9, 20240.070.070.070.07---
Oct 8, 20240.070.070.070.07--6.67%4,000
Oct 7, 20240.080.080.080.08--1,000
Oct 4, 20240.080.080.080.08-7.14%100,000
Oct 3, 20240.070.070.070.07---
Oct 2, 20240.070.070.070.07--46,000
Oct 1, 20240.070.070.070.07-27.27%47,000
Sep 30, 20240.070.070.060.06--8.33%51,500
Sep 27, 20240.080.080.060.06--20.00%238,500
Sep 26, 20240.080.080.080.08--12,000
Sep 25, 20240.080.080.080.08--6.25%57,000
Sep 24, 20240.080.080.080.08-6.67%95,000
Sep 23, 20240.080.080.080.08--37,000
Sep 20, 20240.070.080.070.08-7.14%79,000
Sep 19, 20240.070.070.070.07--23,000
Sep 18, 20240.070.070.070.07-7.69%18,000
Sep 17, 20240.070.070.070.07---
Sep 16, 20240.070.070.070.07---
Sep 13, 20240.070.070.070.07-8.33%4,000
Sep 12, 20240.070.070.050.06--14.29%174,000
Sep 11, 20240.070.070.070.07--3,000
Sep 10, 20240.060.070.060.07-40.00%25,000