Propel Holdings Inc. (PRLPF)
OTCMKTS
· Delayed Price · Currency is USD
25.03
+0.44 (1.81%)
At close: Jun 16, 2025
Propel Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 4.66% | 333 |
| Jun 16, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 1.81% | 6,521 |
| Jun 13, 2025 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | -0.65% | 3,568 |
| Jun 12, 2025 | 24.75 | 24.75 | 24.71 | 24.75 | 24.75 | - | 2,129 |
| Jun 11, 2025 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | 1.39% | 963 |
| Jun 10, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.98% | 7,063 |
| Jun 9, 2025 | 24.66 | 24.66 | 24.65 | 24.65 | 24.65 | 1.98% | 5,201 |
| Jun 5, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 3.13% | 2,175 |
| May 29, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.76% | 921 |
| May 23, 2025 | 22.60 | 23.04 | 22.60 | 23.04 | 23.04 | 21.24% | 1,058 |
| May 21, 2025 | 22.90 | 23.00 | 19.00 | 19.00 | 19.00 | 0.69% | 5,658 |
| May 12, 2025 | 18.87 | 23.50 | 18.87 | 18.87 | 18.74 | -24.52% | 20,351 |
| May 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 24.83 | -0.08% | 1,719 |
| May 8, 2025 | 25.01 | 25.02 | 25.01 | 25.02 | 24.85 | 7.52% | 11,747 |
| May 7, 2025 | 23.35 | 23.36 | 23.05 | 23.27 | 23.11 | 13.62% | 5,523 |
| May 5, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.34 | 4.44% | 18,642 |
| May 1, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.47 | 0.37% | 12,065 |
| Apr 30, 2025 | 19.49 | 19.54 | 19.49 | 19.54 | 19.40 | -2.73% | 15,000 |
| Apr 29, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 19.95 | 2.29% | 15,926 |
| Apr 28, 2025 | 20.00 | 20.00 | 19.64 | 19.64 | 19.50 | 5.79% | 17,843 |
| Apr 23, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.43 | 11.69% | 18,200 |
| Apr 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.50 | -8.09% | 853 |
| Apr 17, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 17.95 | 19.26% | 2,749 |
| Apr 9, 2025 | 15.12 | 15.16 | 15.12 | 15.16 | 15.05 | -5.31% | 500 |
| Apr 7, 2025 | 15.25 | 16.01 | 15.25 | 16.01 | 15.90 | 0.82% | 573 |
| Apr 4, 2025 | 16.50 | 16.50 | 15.50 | 15.88 | 15.77 | -6.59% | 815 |
| Apr 3, 2025 | 17.50 | 17.50 | 17.00 | 17.00 | 16.88 | -3.41% | 1,358 |
| Apr 2, 2025 | 17.70 | 17.73 | 17.60 | 17.60 | 17.48 | 12.46% | 525 |
| Mar 31, 2025 | 15.71 | 15.71 | 15.39 | 15.65 | 15.54 | -2.80% | 763 |
| Mar 28, 2025 | 16.01 | 16.50 | 16.01 | 16.10 | 15.99 | 1.26% | 1,505 |
| Mar 27, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.79 | -2.45% | 155 |
| Mar 26, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.19 | -1.81% | 323 |
| Mar 21, 2025 | 16.61 | 16.62 | 16.60 | 16.60 | 16.48 | 3.75% | 860 |
| Mar 19, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.89 | 1.18% | 1,500 |
| Mar 18, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.70 | -3.57% | 100 |
| Mar 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.29 | 3.34% | 100 |
| Mar 14, 2025 | 15.85 | 16.00 | 15.85 | 15.87 | 15.76 | 2.39% | 1,315 |
| Mar 13, 2025 | 18.00 | 18.00 | 15.50 | 15.50 | 15.39 | -12.43% | 1,300 |
| Mar 12, 2025 | 17.87 | 18.01 | 17.70 | 17.70 | 17.58 | 7.21% | 1,035 |
| Mar 11, 2025 | 16.50 | 16.51 | 16.50 | 16.51 | 16.40 | -0.96% | 3,059 |
| Mar 10, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.55 | -7.29% | 651 |
| Mar 7, 2025 | 18.35 | 18.35 | 17.98 | 17.98 | 17.86 | -3.07% | 379 |
| Mar 6, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.42 | -1.22% | 130 |
| Mar 5, 2025 | 19.03 | 19.03 | 18.50 | 18.78 | 18.65 | 4.39% | 1,125 |
| Mar 4, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.86 | -3.18% | 175 |
| Mar 3, 2025 | 19.30 | 19.30 | 18.58 | 18.58 | 18.45 | -3.73% | 211 |
| Feb 28, 2025 | 20.08 | 20.08 | 19.20 | 19.30 | 19.17 | -2.53% | 775 |
| Feb 27, 2025 | 20.84 | 20.84 | 19.64 | 19.80 | 19.66 | -1.64% | 1,785 |
| Feb 25, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 19.99 | -5.76% | 1,540 |
| Feb 24, 2025 | 21.75 | 21.75 | 21.36 | 21.36 | 21.21 | -1.70% | 834 |