Protect Pharmaceutical Corporation (PRTT)
OTCMKTS
· Delayed Price · Currency is USD
1.040
-0.110 (-9.57%)
Jun 30, 2025, 11:41 AM EDT
Protect Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | -8.69% | 200 |
| Jun 27, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 26, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Jun 20, 2025 | 1.10 | 1.18 | 1.04 | 1.14 | 1.14 | 11.67% | 26,757 |
| Jun 18, 2025 | 1.09 | 1.09 | 1.02 | 1.02 | 1.02 | -6.68% | 2,900 |
| Jun 17, 2025 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -1.53% | 11,653 |
| Jun 16, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 100 |
| Jun 13, 2025 | 1.16 | 1.19 | 1.10 | 1.11 | 1.11 | -8.26% | 17,617 |
| Jun 12, 2025 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | - | 2,500 |
| Jun 11, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 10, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 100 |
| Jun 9, 2025 | 1.20 | 1.36 | 1.15 | 1.22 | 1.22 | 1.67% | 45,400 |
| Jun 6, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | 3,900 |
| Jun 5, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jun 4, 2025 | 1.23 | 1.25 | 1.20 | 1.23 | 1.23 | 1.65% | 20,400 |
| Jun 3, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jun 2, 2025 | 1.23 | 1.23 | 1.17 | 1.21 | 1.21 | -1.63% | 6,099 |
| May 30, 2025 | 1.17 | 1.23 | 1.10 | 1.23 | 1.23 | 4.06% | 24,550 |
| May 29, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -2.80% | 1,000 |
| May 28, 2025 | 1.22 | 1.22 | 1.20 | 1.22 | 1.22 | -2.17% | 3,600 |
| May 27, 2025 | 1.30 | 1.32 | 1.21 | 1.24 | 1.24 | 1.06% | 8,970 |
| May 23, 2025 | 1.29 | 1.37 | 1.18 | 1.23 | 1.23 | -13.99% | 23,850 |
| May 22, 2025 | 1.18 | 1.43 | 1.17 | 1.43 | 1.43 | 7.44% | 1,950 |
| May 21, 2025 | 1.36 | 1.36 | 1.16 | 1.33 | 1.33 | -2.85% | 16,200 |
| May 20, 2025 | 1.44 | 1.49 | 1.11 | 1.37 | 1.37 | -5.52% | 38,164 |
| May 19, 2025 | 1.44 | 1.45 | 1.34 | 1.45 | 1.45 | 11.54% | 7,429 |
| May 16, 2025 | 1.11 | 1.30 | 1.11 | 1.30 | 1.30 | -12.16% | 8,900 |
| May 15, 2025 | 1.43 | 1.49 | 1.15 | 1.48 | 1.48 | - | 28,002 |
| May 14, 2025 | 1.08 | 1.50 | 0.92 | 1.48 | 1.48 | 43.27% | 37,253 |
| May 13, 2025 | 1.03 | 1.10 | 1.01 | 1.03 | 1.03 | -4.53% | 15,826 |
| May 12, 2025 | 1.00 | 1.08 | 1.00 | 1.08 | 1.08 | -4.67% | 1,830 |
| May 9, 2025 | 1.25 | 1.25 | 1.14 | 1.14 | 1.14 | 6.57% | 340 |
| May 8, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 4.41% | 100 |
| May 7, 2025 | 1.04 | 1.06 | 0.96 | 1.02 | 1.02 | 6.25% | 11,950 |
| May 6, 2025 | 1.01 | 1.05 | 0.96 | 0.96 | 0.96 | -17.95% | 14,000 |
| May 5, 2025 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | - | 1,652 |
| May 2, 2025 | 1.14 | 1.22 | 1.14 | 1.17 | 1.17 | 4.46% | 13,808 |
| May 1, 2025 | 1.00 | 1.12 | 1.00 | 1.12 | 1.12 | 21.74% | 35,574 |
| Apr 30, 2025 | 0.96 | 0.96 | 0.92 | 0.92 | 0.92 | -8.91% | 1,800 |
| Apr 29, 2025 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 5.15% | 734 |
| Apr 28, 2025 | 1.02 | 1.02 | 0.96 | 0.96 | 0.96 | -27.23% | 10,000 |
| Apr 25, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Apr 24, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 19.13% | 100 |
| Apr 23, 2025 | 1.10 | 1.13 | 1.08 | 1.11 | 1.11 | -1.07% | 8,200 |
| Apr 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Apr 21, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -1.75% | 300 |
| Apr 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |