Protect Pharmaceutical Corporation (PRTT)
OTCMKTS · Delayed Price · Currency is USD
0.2400
0.00 (0.00%)
Jul 17, 2026, 9:30 AM EST
Protect Pharmaceutical Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | - | - | - |
| Jul 16, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -11.11% | 46,411 |
| Jul 15, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 3,500 |
| Jul 14, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 76,300 |
| Jul 10, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.71% | 6,323 |
| Jul 9, 2026 | 0.28 | 0.29 | 0.24 | 0.28 | 0.28 | 10.63% | 37,684 |
| Jul 8, 2026 | 0.14 | 0.34 | 0.14 | 0.25 | 0.25 | 82.07% | 512,997 |
| Jul 7, 2026 | 0.12 | 0.14 | 0.11 | 0.14 | 0.14 | -6.67% | 20,600 |
| Jul 6, 2026 | 0.07 | 0.15 | 0.07 | 0.15 | 0.15 | 100.00% | 135,060 |
| Jun 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 10,700 |
| Jun 29, 2026 | 0.05 | 0.08 | 0.04 | 0.08 | 0.08 | 25.00% | 81,000 |
| Jun 23, 2026 | 0.07 | 0.09 | 0.04 | 0.06 | 0.06 | -11.11% | 57,355 |
| Jun 22, 2026 | 0.11 | 0.11 | 0.07 | 0.07 | 0.07 | - | 5,140 |
| Jun 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -38.64% | 310 |
| Jun 12, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 11.34% | 31,115 |
| Jun 9, 2026 | 0.08 | 0.10 | 0.08 | 0.10 | 0.10 | 68.74% | 4,800 |
| May 27, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -34.94% | 115 |
| May 8, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 47.25% | 30,900 |
| May 7, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 1.87% | 500 |
| May 4, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 15,000 |
| May 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 5,733 |
| Apr 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 4.35% | 33,500 |
| Apr 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.17% | 3,833 |
| Apr 28, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 20.00% | 10,000 |
| Apr 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | 5,700 |
| Apr 22, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 10.00% | 1,000 |
| Apr 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -15.97% | 77,611 |
| Apr 9, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 80.30% | 23,200 |
| Apr 6, 2026 | 0.05 | 0.05 | 0.03 | 0.03 | 0.03 | -35.29% | 30,791 |
| Apr 1, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.27% | 16,000 |
| Mar 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 7.84% | 15,400 |
| Mar 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -27.14% | 1,350 |
| Mar 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.31% | 10,000 |
| Mar 19, 2026 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -38.22% | 10,000 |
| Mar 6, 2026 | 0.08 | 0.12 | 0.07 | 0.10 | 0.10 | 33.33% | 20,000 |
| Feb 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -20.26% | 15,000 |
| Feb 19, 2026 | 0.08 | 0.10 | 0.08 | 0.09 | 0.09 | -37.30% | 65,000 |
| Feb 13, 2026 | 0.11 | 0.16 | 0.11 | 0.15 | 0.15 | 35.14% | 94,922 |
| Feb 12, 2026 | 0.10 | 0.11 | 0.09 | 0.11 | 0.11 | 58.57% | 24,047 |
| Feb 9, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | 16.67% | 9,000 |
| Feb 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -22.44% | 30,000 |
| Feb 5, 2026 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | -2.94% | 9,000 |