OTC Markets OTCPK - Delayed Quote USD

Protect Pharmaceutical Corporation (PRTT)

1.1350
-0.1150
(-9.20%)
At close: May 9 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.25001.25001.13501.13501.1350300
May 8, 20251.06501.06501.06501.06501.0650100
May 7, 20251.04001.05600.96001.02001.020012,000
May 6, 20251.01001.05300.96000.96000.960014,000
May 5, 20251.19001.19001.17001.17001.17001,700
May 2, 20251.14001.22001.14001.17001.170013,800
May 1, 20251.00001.12000.99801.12001.120035,600
Apr 30, 20250.96100.96100.92000.92000.92001,800
Apr 29, 20250.99801.01000.99801.01001.0100700
Apr 28, 20251.02001.02000.96100.96100.961010,000
Apr 25, 20251.32001.32001.32001.32001.3200-
Apr 24, 20251.32001.32001.32001.32001.3200100
Apr 23, 20251.10001.13001.08201.10801.10808,200
Apr 22, 20251.12001.12001.12001.12001.1200-
Apr 21, 20251.12001.12001.12001.12001.1200300
Apr 17, 20251.14001.14001.14001.14001.1400-
Apr 16, 20251.14001.14001.14001.14001.1400-
Apr 15, 20251.14001.14001.14001.14001.1400-
Apr 14, 20251.14001.14001.14001.14001.1400-
Apr 11, 20250.93001.18800.93001.14001.14002,100
Apr 10, 20251.00001.02000.93001.02001.02003,900
Apr 9, 20251.11001.16800.97801.00001.000023,800
Apr 8, 20251.11001.20001.11001.20001.2000600
Apr 7, 20251.24001.24001.22001.22001.2200300
Apr 4, 20251.30001.30001.30001.30001.3000-
Apr 3, 20251.30001.30001.30001.30001.3000-
Apr 2, 20251.33001.33001.30001.30001.3000900
Apr 1, 20251.35301.35301.31001.34601.34607,900
Mar 31, 20251.48001.48001.41001.41001.4100300
Mar 28, 20251.56001.56001.51001.51001.51005,700
Mar 27, 20251.60001.60001.59001.59601.59609,000
Mar 26, 20251.46001.68801.42001.68001.680039,500
Mar 25, 20251.48001.54001.46001.46001.46003,700
Mar 24, 20251.56801.66001.41001.49001.490014,500
Mar 21, 20251.52501.60001.38001.47801.478021,900
Mar 20, 20251.46701.55001.35001.55001.550011,800
Mar 19, 20251.35001.53001.35001.44001.44001,300
Mar 18, 20251.45001.45001.42001.43001.430010,100
Mar 17, 20251.30001.60001.30001.45001.450012,500
Mar 14, 20251.51001.51001.32001.32001.32004,400
Mar 13, 20251.39701.58001.23001.58001.58005,200
Mar 12, 20251.37001.37001.37001.37001.3700500
Mar 11, 20251.25801.40801.24001.40801.408013,200
Mar 10, 20251.50001.50001.26001.26001.260019,600
Mar 7, 20251.51001.60001.42001.59001.590019,100
Mar 6, 20251.51001.55001.45001.45001.45009,000
Mar 5, 20251.46001.53001.38001.52001.520039,700
Mar 4, 20251.15001.46001.15001.30001.300031,100
Mar 3, 20251.07001.07001.07001.07001.0700-
Feb 28, 20251.07001.07001.07001.07001.0700-
Feb 27, 20251.05001.08001.03001.07001.07008,300
Feb 26, 20251.08001.11001.07001.11001.11005,300
Feb 25, 20251.08801.08801.08801.08801.0880-
Feb 24, 20251.08801.08801.03001.08801.08806,500
Feb 21, 20251.08001.12501.00001.03001.030012,400
Feb 20, 20251.00001.00001.00001.00001.0000-
Feb 19, 20251.06501.08500.99001.00001.000022,300
Feb 18, 20251.18001.18001.10001.10001.10005,800
Feb 14, 20251.04001.17001.03001.17001.170012,500
Feb 13, 20250.87001.04000.87001.03001.030031,800
Feb 12, 20250.82200.84200.80000.82500.825021,900
Feb 11, 20250.90000.90000.90000.90000.9000-
Feb 10, 20250.87400.92700.87400.90000.900018,600
Feb 7, 20250.80300.87000.80300.87000.870021,100
Feb 6, 20250.62300.79600.54000.79500.7950476,200
Feb 5, 20250.58100.58100.58100.58100.5810-
Feb 4, 20250.59600.59600.58100.58100.58103,700
Feb 3, 20250.58800.58900.58800.58900.58902,000
Jan 31, 20250.59300.61000.59300.61000.61001,500
Jan 30, 20250.55000.58000.55000.58000.5800200
Jan 29, 20250.55500.61500.55500.61500.61502,500
Jan 28, 20250.60000.60000.60000.60000.6000-
Jan 27, 20250.60000.60000.60000.60000.6000-
Jan 24, 20250.60000.60000.60000.60000.6000-
Jan 23, 20250.60000.60000.60000.60000.6000-
Jan 22, 20250.60000.65000.60000.60000.60006,600
Jan 21, 20250.50000.69700.50000.60000.600010,600
Jan 17, 20250.51000.54000.50000.53000.530040,100
Jan 16, 20250.51100.54000.51000.53000.53003,500
Jan 15, 20250.50000.50000.50000.50000.5000-
Jan 14, 20250.51000.51000.48000.50000.500048,800
Jan 13, 20250.52000.55000.50000.51200.512049,200
Jan 10, 20250.54800.55000.53000.55000.55008,800
Jan 8, 20250.55500.55500.53100.55000.55003,000
Jan 7, 20250.57000.57000.57000.57000.57001,300
Jan 6, 20250.57700.57700.57700.57700.5770-
Jan 3, 20250.57700.57700.57700.57700.5770-
Jan 2, 20250.56600.57700.56600.57700.57705,500
Dec 31, 20240.52500.56600.52500.56600.566014,100
Dec 30, 20240.50000.52000.50000.52000.52002,000
Dec 27, 20240.54500.54500.54500.54500.5450100
Dec 26, 20240.58000.58000.50000.51500.51504,100
Dec 24, 20240.57000.57000.57000.57000.57002,000
Dec 23, 20240.47700.51300.47000.51300.51302,100
Dec 20, 20240.60000.60000.60000.60000.6000-
Dec 19, 20240.59600.60000.56000.60000.600023,400
Dec 18, 20240.60000.60000.50000.50000.50006,100
Dec 17, 20240.67000.71300.57600.62900.629042,600
Dec 16, 20240.71000.76000.69000.69000.69003,900
Dec 13, 20240.60000.77000.60000.71000.710029,700
Dec 12, 20240.58300.66300.52800.66300.663033,700
Dec 11, 20240.65700.65700.60100.60100.60103,500
Dec 10, 20240.68000.71000.64500.66000.660046,500
Dec 9, 20240.64600.69000.60900.69000.69003,200
Dec 6, 20240.68000.77300.64600.77300.77301,500
Dec 5, 20240.75000.75000.73000.73000.73001,600
Dec 4, 20240.78000.78000.76000.78000.78003,000
Dec 3, 20240.74000.79000.74000.79000.79004,100
Dec 2, 20240.76500.80000.76500.80000.80005,500
Nov 29, 20240.89000.89000.89000.89000.8900-
Nov 27, 20240.89000.89000.89000.89000.8900-
Nov 26, 20240.89000.89000.89000.89000.89001,000
Nov 25, 20240.90000.91300.90000.90000.90008,100
Nov 22, 20240.93000.94000.90000.91000.910040,700
Nov 21, 20240.90000.93000.87600.87700.877042,000
Nov 20, 20240.85000.88400.85000.88400.88402,200
Nov 19, 20240.91500.94000.75000.94000.94003,500
Nov 18, 20240.95500.95500.71100.83000.830011,400
Nov 15, 20241.00001.00001.00001.00001.0000900
Nov 14, 20240.92701.05000.92701.05001.05007,300
Nov 13, 20240.83001.09000.82001.09001.090010,900
Nov 12, 20240.88100.88100.84900.85000.850014,900
Nov 11, 20240.90200.92300.90200.92300.92302,200
Nov 8, 20240.91001.00000.91000.96800.968012,100
Nov 7, 20241.00001.00001.00001.00001.0000-
Nov 6, 20241.00001.00000.91001.00001.000029,400
Nov 5, 20241.00001.00001.00001.00001.0000100
Nov 4, 20241.00001.00001.00001.00001.0000-
Nov 1, 20240.90001.04400.90001.00001.00007,600
Oct 31, 20241.00001.08501.00001.08501.08501,900
Oct 30, 20240.91000.91000.91000.91000.910019,300
Oct 29, 20241.05001.05001.05001.05001.0500-
Oct 28, 20241.00001.07401.00001.05001.05005,300
Oct 25, 20241.03001.06000.81000.81000.81005,900
Oct 24, 20241.00001.00000.95001.00001.00003,900
Oct 23, 20240.95001.10000.95000.95000.950011,000
Oct 22, 20241.00001.00001.00001.00001.0000-
Oct 21, 20241.10001.10000.91001.00001.00007,100
Oct 18, 20241.10001.10001.06001.10001.10003,900
Oct 17, 20241.10001.10001.10001.10001.100012,800
Oct 16, 20241.15001.17001.09001.09001.09003,100
Oct 15, 20241.15001.15001.11001.11001.1100800
Oct 14, 20240.91301.55000.91301.42001.420023,900
Oct 11, 20240.94200.94200.86500.86500.865010,700
Oct 10, 20240.92000.97000.90000.90000.90002,700
Oct 9, 20240.92700.92700.91700.91700.91702,000
Oct 8, 20240.97500.97500.94500.94500.94506,300
Oct 7, 20241.03001.03001.02001.02001.02002,100
Oct 4, 20241.03001.04001.02001.02001.02002,400
Oct 3, 20241.02501.06001.02001.04001.040028,000
Oct 2, 20241.02001.05301.01001.01001.01007,300
Oct 1, 20241.10001.10000.95001.05001.050029,200
Sep 30, 20241.20001.26001.20001.20001.20001,200
Sep 27, 20241.15001.35001.15001.35001.3500500
Sep 26, 20241.37001.45001.37001.37401.37401,200
Sep 25, 20241.42001.45001.37001.45001.450019,800
Sep 24, 20241.35001.55001.35001.40001.400085,000
Sep 23, 20241.50001.50001.47001.47001.47002,500
Sep 20, 20241.70001.70001.70001.70001.7000-
Sep 19, 20241.70001.70001.70001.70001.7000-
Sep 18, 20241.70001.70001.70001.70001.7000-
Sep 17, 20241.70001.70001.70001.70001.70001,200
Sep 16, 20241.80001.80001.80001.80001.8000-
Sep 13, 20241.86801.87001.80001.80001.800010,500
Sep 12, 20241.80001.80001.79001.79001.7900500
Sep 11, 20241.50001.63001.50001.63001.6300400
Sep 10, 20241.46001.46001.46001.46001.4600300
Sep 9, 20241.58001.58001.34001.38001.38005,400
Sep 6, 20241.63001.66001.63001.66001.6600700
Sep 5, 20241.68001.68001.57001.62001.62001,800
Sep 4, 20242.00002.00000.94501.62001.620067,500
Sep 3, 20242.14502.14502.10002.10002.10002,500
Aug 30, 20242.18602.18602.18002.18002.18001,500
Aug 29, 20242.09502.15002.05602.15002.15003,100
Aug 28, 20242.17002.37002.07502.08002.080027,800
Aug 27, 20242.18502.18502.16002.16002.16003,100
Aug 26, 20242.50002.50002.20002.20002.20005,400
Aug 23, 20242.00002.42001.91002.42002.420021,300
Aug 22, 20241.98001.99001.82001.99001.990031,800
Aug 21, 20241.95001.98001.85001.95001.95006,700
Aug 20, 20241.90001.90001.83001.83001.8300700
Aug 19, 20241.92501.92501.80001.80001.80007,600
Aug 16, 20241.95001.98001.81001.92001.92009,000
Aug 15, 20241.87001.91301.87001.90001.90006,800
Aug 14, 20241.72001.72001.72001.72001.7200-
Aug 13, 20241.72001.76001.65001.72001.72004,200
Aug 12, 20241.99001.99001.76001.76001.76004,100
Aug 9, 20241.57002.00001.57001.88001.880019,200
Aug 8, 20241.47001.57500.92001.57501.575047,300
Aug 7, 20241.70001.75001.60001.60001.60004,100
Aug 6, 20241.71001.82001.71001.82001.82001,000
Aug 5, 20241.71001.71001.71001.71001.7100-
Aug 2, 20241.71001.71001.71001.71001.7100-
Aug 1, 20241.86001.86001.71001.71001.71008,200
Jul 31, 20241.88401.88401.85001.86001.86003,600
Jul 30, 20241.84501.88001.80001.86001.86003,200
Jul 29, 20241.83001.85001.74801.85001.850010,000
Jul 26, 20241.82001.85001.75001.83001.830012,900
Jul 25, 20241.91001.91001.75001.82001.820015,900
Jul 24, 20241.99001.99501.84101.84201.842011,500
Jul 23, 20241.81002.00001.81001.99001.990011,100
Jul 22, 20241.89801.89801.71001.78801.788032,100
Jul 19, 20242.10002.19001.80601.80601.806012,900
Jul 18, 20242.11002.11002.06002.10002.10003,400
Jul 17, 20242.14502.18002.10002.14502.14501,200
Jul 16, 20242.19002.19002.18802.19002.19007,900
Jul 15, 20242.16002.19002.10002.16202.162011,400
Jul 12, 20242.16902.19002.16902.18002.18001,300
Jul 11, 20242.19002.19002.19002.19002.1900100
Jul 10, 20242.12502.19002.11002.11002.110015,200
Jul 9, 20242.10002.11402.10002.11002.11006,300
Jul 8, 20242.17002.17002.08002.17002.170011,700
Jul 5, 20242.16002.18002.16002.18002.18001,000
Jul 3, 20242.14502.15802.14502.15802.1580500
Jul 2, 20242.19002.19002.05002.16002.160018,800
Jul 1, 20242.40002.52002.15002.20002.200069,000
Jun 28, 20242.24002.27502.23002.27502.27502,000
Jun 27, 20242.32002.33502.28002.33002.33003,500
Jun 26, 20242.25002.35002.25002.32002.320013,200
Jun 25, 20242.20002.32002.10002.32002.320014,300
Jun 24, 20242.35002.35002.33002.33002.33001,100
Jun 21, 20242.50002.50002.50002.50002.5000600
Jun 20, 20242.37002.58002.33002.45002.450022,400
Jun 18, 20242.38002.58002.31002.50002.500025,100
Jun 17, 20242.31002.40002.30002.39002.39006,000
Jun 14, 20242.38202.39302.23002.37402.37401,000
Jun 13, 20242.38002.40002.34002.34002.34003,200
Jun 12, 20242.45002.45002.35002.35002.35008,000
Jun 11, 20242.48302.50002.45002.50002.50008,200
Jun 10, 20242.60002.60002.58002.58002.58003,200
Jun 7, 20242.50002.93002.41502.70002.700043,600
Jun 6, 20242.37002.43002.21002.33002.330028,700
Jun 5, 20242.35002.60002.32002.57002.57007,700
Jun 4, 20242.29002.56002.14002.51002.510014,100
Jun 3, 20242.04002.28002.04002.13002.130010,200
May 31, 20242.32002.32002.16002.30002.30003,200
May 30, 20242.37002.37002.25002.30002.30005,200
May 29, 20242.31502.37002.26002.30002.30001,400
May 28, 20242.46502.46502.11002.27002.270015,700
May 24, 20242.50002.50002.45002.45002.45005,000
May 23, 20242.42402.52002.36002.38002.380032,700
May 22, 20242.50002.51002.45002.48802.488023,100
May 21, 20242.50002.52002.32002.43002.430015,600
May 20, 20242.56002.65002.42002.53002.53005,900
May 17, 20242.73002.73002.51002.70002.700010,200
May 16, 20242.61002.71002.60002.71002.71005,900
May 15, 20242.70002.70002.45002.67502.67503,000
May 14, 20242.71002.90002.46002.70002.700023,100
May 13, 20242.89002.90002.68002.90002.90005,700
May 10, 20242.61002.92002.42002.92002.920041,900