Protect Pharmaceutical Corporation (PRTT)
OTCMKTS · Delayed Price · Currency is USD
1.030
+0.110 (11.96%)
May 1, 2025, 2:42 PM EDT

Protect Pharmaceutical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 14, 20251.511.511.321.321.32-16.46%4,400
Mar 13, 20251.401.581.231.581.5815.33%5,200
Mar 12, 20251.371.371.371.371.37-2.70%500
Mar 11, 20251.261.411.241.411.4111.75%13,200
Mar 10, 20251.501.501.261.261.26-20.75%19,617
Mar 7, 20251.511.601.421.591.599.66%19,111
Mar 6, 20251.511.551.451.451.45-4.61%8,963
Mar 5, 20251.461.531.381.521.5216.92%39,658
Mar 4, 20251.151.461.151.301.3021.50%31,120
Mar 3, 20251.071.071.071.071.07--
Feb 28, 20251.071.071.071.071.07-1
Feb 27, 20251.051.081.031.071.07-3.60%8,259
Feb 26, 20251.081.111.071.111.112.02%5,261
Feb 25, 20251.091.091.091.091.09-15
Feb 24, 20251.091.091.031.091.095.63%6,467
Feb 21, 20251.081.131.001.031.033.00%12,436
Feb 20, 20251.001.001.001.001.00--