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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 14, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Apr 11, 2025 | 0.93 | 1.19 | 0.93 | 1.14 | 1.14 | 11.76% | 2,104 |
| Apr 10, 2025 | 1.00 | 1.02 | 0.93 | 1.02 | 1.02 | 2.00% | 3,879 |
| Apr 9, 2025 | 1.11 | 1.17 | 0.98 | 1.00 | 1.00 | -16.67% | 23,808 |
| Apr 8, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | 1.20 | -1.64% | 600 |
| Apr 7, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -6.15% | 339 |
| Apr 4, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 12 |
| Apr 3, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Apr 2, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -3.42% | 900 |
| Apr 1, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -4.54% | 7,900 |
| Mar 31, 2025 | 1.48 | 1.48 | 1.41 | 1.41 | 1.41 | -6.62% | 300 |
| Mar 28, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -5.39% | 5,700 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | -5.00% | 8,970 |
| Mar 26, 2025 | 1.46 | 1.69 | 1.42 | 1.68 | 1.68 | 15.07% | 39,537 |
| Mar 25, 2025 | 1.48 | 1.54 | 1.46 | 1.46 | 1.46 | -2.01% | 3,700 |
| Mar 24, 2025 | 1.57 | 1.66 | 1.41 | 1.49 | 1.49 | 0.81% | 14,476 |
| Mar 21, 2025 | 1.53 | 1.60 | 1.38 | 1.48 | 1.48 | -4.65% | 21,887 |
| Mar 20, 2025 | 1.47 | 1.55 | 1.35 | 1.55 | 1.55 | 7.64% | 11,826 |
| Mar 19, 2025 | 1.35 | 1.53 | 1.35 | 1.44 | 1.44 | 0.70% | 1,293 |
| Mar 18, 2025 | 1.45 | 1.45 | 1.42 | 1.43 | 1.43 | -1.38% | 10,102 |
| Mar 17, 2025 | 1.30 | 1.60 | 1.30 | 1.45 | 1.45 | 9.85% | 12,500 |