Protect Pharmaceutical Corporation (PRTT)
OTCMKTS · Delayed Price · Currency is USD
0.0800
+0.0300 (60.00%)
Jan 20, 2026, 4:00 PM EST
Protect Pharmaceutical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 59.40% | 6,076 |
| Jan 15, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 3.52% | 5,095 |
| Jan 14, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -19.50% | 38,428 |
| Jan 13, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 1,000 |
| Jan 9, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 46.34% | 7,300 |
| Jan 8, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 700 |
| Jan 7, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.68% | 7,000 |
| Jan 6, 2026 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 77.50% | 40,745 |
| Jan 5, 2026 | 0.05 | 0.05 | 0.02 | 0.02 | 0.02 | -78.31% | 66,495 |
| Dec 31, 2025 | 0.06 | 0.09 | 0.06 | 0.09 | 0.09 | 48.71% | 8,528 |
| Dec 30, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | 4.20% | 82,802 |
| Dec 29, 2025 | 0.07 | 0.07 | 0.05 | 0.06 | 0.06 | -40.50% | 90,879 |
| Dec 26, 2025 | 0.07 | 0.10 | 0.05 | 0.10 | 0.10 | 41.64% | 106,208 |
| Dec 24, 2025 | 0.10 | 0.10 | 0.07 | 0.07 | 0.07 | -29.40% | 6,500 |
| Dec 23, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | 5.26% | 10,500 |
| Dec 22, 2025 | 0.08 | 0.12 | 0.08 | 0.10 | 0.10 | 11.76% | 52,900 |
| Dec 19, 2025 | 0.06 | 0.09 | 0.05 | 0.09 | 0.09 | -15.00% | 417,606 |
| Dec 18, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 61.29% | 3,500 |
| Dec 17, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -43.74% | 200 |
| Dec 11, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.17% | 600 |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 10,001 |
| Dec 8, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -5.97% | 344 |
| Dec 4, 2025 | 0.12 | 0.12 | 0.10 | 0.12 | 0.12 | -23.56% | 10,705 |
| Dec 3, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.31% | 1,000 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 4.50% | 5,545 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -15.25% | 2,000 |
| Nov 26, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 49,750 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 12,500 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.43% | 4,500 |
| Nov 20, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 21,035 |
| Nov 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -2.25% | 4,900 |
| Nov 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.30% | 24,800 |
| Nov 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,000 |
| Nov 14, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 3,000 |
| Nov 13, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.68% | 3,565 |
| Nov 12, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 6,425 |
| Nov 6, 2025 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -2.63% | 96,500 |
| Nov 4, 2025 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -9.52% | 17,000 |
| Nov 3, 2025 | 0.18 | 0.26 | 0.14 | 0.21 | 0.21 | 27.27% | 166,649 |
| Oct 31, 2025 | 0.24 | 0.24 | 0.10 | 0.17 | 0.17 | -17.50% | 24,842 |
| Oct 28, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 4,500 |
| Oct 27, 2025 | 0.23 | 0.27 | 0.20 | 0.20 | 0.20 | -9.09% | 16,876 |
| Oct 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 10.00% | 8,700 |
| Oct 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -9.09% | 11,585 |
| Oct 20, 2025 | 0.28 | 0.28 | 0.22 | 0.22 | 0.22 | - | 3,700 |
| Oct 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.49% | 1,000 |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.01% | 535 |
| Sep 30, 2025 | 0.23 | 0.40 | 0.22 | 0.24 | 0.24 | -4.80% | 6,960 |
| Sep 29, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -28.57% | 4,000 |
| Sep 26, 2025 | 0.25 | 0.35 | 0.24 | 0.35 | 0.35 | -7.89% | 22,156 |