ProntoForms Corporation - PFM.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 27, 2023	0.64	0.63	0.63	0.64	0.63	4,200
December 22, 2023	0.64	0.64	0.64	0.64	0.64	0
December 21, 2023	0.64	0.64	0.64	0.64	0.64	7,000
December 20, 2023	0.64	0.64	0.64	0.64	0.64	0
December 19, 2023	0.64	0.64	0.64	0.64	0.64	0
December 18, 2023	0.64	0.64	0.64	0.64	0.64	30,000
December 15, 2023	0.64	0.65	0.65	0.65	0.63	83,568
December 14, 2023	0.59	0.63	0.63	0.63	0.59	155,700
December 13, 2023	0.59	0.59	0.59	0.59	0.59	4,500
December 12, 2023	0.6	0.6	0.6	0.6	0.6	7,500
December 11, 2023	0.58	0.57	0.57	0.58	0.56	24,000
December 08, 2023	0.62	0.62	0.62	0.62	0.62	2,500
December 07, 2023	0.6	0.63	0.63	0.63	0.6	11,800
December 06, 2023	0.6	0.6	0.6	0.6	0.6	0
December 05, 2023	0.6	0.6	0.6	0.6	0.6	0
December 04, 2023	0.6	0.6	0.6	0.6	0.6	2,000
December 01, 2023	0.6	0.6	0.6	0.6	0.6	10,000
November 30, 2023	0.59	0.59	0.59	0.6	0.59	20,200
November 29, 2023	0.56	0.59	0.59	0.59	0.56	22,000
November 28, 2023	0.59	0.59	0.59	0.59	0.59	4,000
November 27, 2023	0.59	0.58	0.58	0.59	0.57	22,500
November 24, 2023	0.57	0.57	0.57	0.57	0.57	0
November 23, 2023	0.57	0.57	0.57	0.57	0.57	0
November 22, 2023	0.57	0.57	0.57	0.57	0.57	9,000
November 21, 2023	0.61	0.58	0.58	0.61	0.58	24,100
November 20, 2023	0.55	0.55	0.55	0.55	0.55	0
November 17, 2023	0.6	0.55	0.55	0.6	0.55	13,000
November 16, 2023	0.62	0.62	0.62	0.62	0.62	0
November 15, 2023	0.6	0.62	0.62	0.62	0.6	10,900
November 14, 2023	0.6	0.6	0.6	0.6	0.6	20,000
November 13, 2023	0.59	0.59	0.59	0.59	0.59	36,500
November 10, 2023	0.56	0.6	0.6	0.6	0.56	20,000
November 09, 2023	0.55	0.52	0.52	0.55	0.52	28,900
November 08, 2023	0.57	0.57	0.57	0.57	0.57	9,500
November 07, 2023	0.53	0.53	0.53	0.53	0.53	0
November 06, 2023	0.53	0.53	0.53	0.53	0.53	0
November 03, 2023	0.53	0.53	0.53	0.53	0.53	9,000
November 02, 2023	0.52	0.53	0.53	0.53	0.52	2,000
November 01, 2023	0.54	0.53	0.53	0.54	0.53	14,500
October 31, 2023	0.56	0.56	0.56	0.56	0.56	7,000
October 30, 2023	0.56	0.55	0.55	0.56	0.55	43,000
October 27, 2023	0.63	0.63	0.63	0.63	0.63	0
October 26, 2023	0.6	0.63	0.63	0.63	0.6	26,600
October 25, 2023	0.6	0.6	0.6	0.6	0.6	0
October 24, 2023	0.6	0.6	0.6	0.6	0.6	0
October 23, 2023	0.6	0.6	0.6	0.6	0.6	2,000
October 20, 2023	0.58	0.58	0.58	0.58	0.58	0
October 19, 2023	0.58	0.58	0.58	0.58	0.58	0
October 18, 2023	0.58	0.58	0.58	0.58	0.58	0
October 17, 2023	0.53	0.58	0.58	0.58	0.53	7,600
October 16, 2023	0.55	0.55	0.55	0.55	0.55	0
October 13, 2023	0.55	0.55	0.55	0.55	0.55	0
October 12, 2023	0.55	0.55	0.55	0.55	0.55	0
October 11, 2023	0.55	0.55	0.55	0.55	0.55	3,500
October 10, 2023	0.54	0.54	0.54	0.54	0.54	27,500
October 06, 2023	0.54	0.54	0.54	0.54	0.54	1,000
October 05, 2023	0.55	0.55	0.55	0.55	0.55	6,100
October 04, 2023	0.59	0.59	0.59	0.59	0.59	0
October 03, 2023	0.59	0.59	0.59	0.59	0.59	0
October 02, 2023	0.59	0.59	0.59	0.59	0.59	0

ProntoForms Corporation (PFM.V) TSXV