Protect Pharmaceutical Corporation (PRTT)
OTCMKTS · Delayed Price · Currency is USD
1.200
-0.043 (-3.46%)
May 28, 2025, 10:50 AM EDT

Protect Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 27, 20251.301.321.211.241.241.06%8,970
May 23, 20251.291.371.181.231.23-13.99%23,850
May 22, 20251.181.431.171.431.437.44%1,950
May 21, 20251.361.361.161.331.33-2.85%16,200
May 20, 20251.441.491.111.371.37-5.52%38,164
May 19, 20251.441.451.341.451.4511.54%7,429
May 16, 20251.111.301.111.301.30-12.16%8,900
May 15, 20251.431.491.151.481.48-28,002
May 14, 20251.081.500.921.481.4843.27%37,253
May 13, 20251.031.101.011.031.03-4.53%15,826
May 12, 20251.001.081.001.081.08-4.67%1,830
May 9, 20251.251.251.141.141.146.57%340
May 8, 20251.071.071.071.071.074.41%100
May 7, 20251.041.060.961.021.026.25%11,950
May 6, 20251.011.050.960.960.96-17.95%14,000
May 5, 20251.191.191.171.171.17-1,652
May 2, 20251.141.221.141.171.174.46%13,808
May 1, 20251.001.121.001.121.1221.74%35,574
Apr 30, 20250.960.960.920.920.92-8.91%1,800
Apr 29, 20251.001.011.001.011.015.15%734
Apr 28, 20251.021.020.960.960.96-27.23%10,000
Apr 25, 20251.321.321.321.321.32--
Apr 24, 20251.321.321.321.321.3219.13%100
Apr 23, 20251.101.131.081.111.11-1.07%8,200
Apr 22, 20251.121.121.121.121.12--
Apr 21, 20251.121.121.121.121.12-1.75%300
Apr 17, 20251.141.141.141.141.14--
Apr 16, 20251.141.141.141.141.14--
Apr 15, 20251.141.141.141.141.14--
Apr 14, 20251.141.141.141.141.14--
Apr 11, 20250.931.190.931.141.1411.76%2,104
Apr 10, 20251.001.020.931.021.022.00%3,879
Apr 9, 20251.111.170.981.001.00-16.67%23,808
Apr 8, 20251.111.201.111.201.20-1.64%600
Apr 7, 20251.241.241.221.221.22-6.15%339
Apr 4, 20251.301.301.301.301.30-12
Apr 3, 20251.301.301.301.301.30--
Apr 2, 20251.331.331.301.301.30-3.42%900
Apr 1, 20251.351.351.311.351.35-4.54%7,900
Mar 31, 20251.481.481.411.411.41-6.62%300
Mar 28, 20251.561.561.511.511.51-5.39%5,700
Mar 27, 20251.601.601.591.601.60-5.00%8,970
Mar 26, 20251.461.691.421.681.6815.07%39,537
Mar 25, 20251.481.541.461.461.46-2.01%3,700
Mar 24, 20251.571.661.411.491.490.81%14,476
Mar 21, 20251.531.601.381.481.48-4.65%21,887
Mar 20, 20251.471.551.351.551.557.64%11,826
Mar 19, 20251.351.531.351.441.440.70%1,293
Mar 18, 20251.451.451.421.431.43-1.38%10,102
Mar 17, 20251.301.601.301.451.459.85%12,500