Perma-Pipe International Holdings Inc (PPIH)

PPIH
🏛️ États-Unis →
23.43
Dernière Mise à Jour: 2025-09-30
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 8.35 8.83 8.35 8.68 0.0M
2021-12-30 8.11 8.55 8.11 8.43 0.0M
2021-12-29 7.13 8.43 7.05 8.17 0.1M
2021-12-28 8.10 8.44 8.02 8.33 0.0M
2021-12-27 8.07 8.47 7.99 7.99 0.0M
2021-12-23 7.82 8.18 7.82 8.11 0.0M
2021-12-22 7.76 8.12 7.76 7.91 0.0M
2021-12-21 7.75 7.86 7.75 7.86 0.0M
2021-12-20 7.23 7.75 7.23 7.75 0.0M
2021-12-17 7.88 7.88 7.68 7.73 0.0M
2021-12-16 7.35 7.87 7.35 7.87 0.0M
2021-12-15 7.65 7.79 7.28 7.28 0.1M
2021-12-14 7.47 7.99 7.41 7.83 0.0M
2021-12-13 7.85 7.90 7.53 7.65 0.0M
2021-12-10 7.36 8.07 7.36 7.86 0.0M
2021-12-09 8.10 8.28 7.27 7.32 0.1M
2021-12-08 8.81 8.90 8.74 8.79 0.1M
2021-12-07 8.62 8.90 8.62 8.84 0.1M
2021-12-06 8.54 8.62 8.54 8.62 0.0M
2021-12-03 8.53 8.57 8.49 8.57 0.0M
2021-12-02 8.51 8.74 8.51 8.62 0.0M
2021-12-01 8.75 8.77 8.50 8.50 0.0M
2021-11-30 8.69 8.75 8.61 8.74 0.0M
2021-11-29 8.50 8.69 8.50 8.65 0.0M
2021-11-26 8.42 8.53 8.41 8.52 0.0M
2021-11-24 8.48 8.50 8.39 8.50 0.0M
2021-11-23 8.50 8.53 8.39 8.45 0.0M
2021-11-22 8.49 8.65 8.38 8.42 0.0M
2021-11-19 8.51 8.67 8.41 8.41 0.0M
2021-11-18 8.35 8.71 8.35 8.43 0.0M
2021-11-17 8.53 8.55 8.16 8.30 0.0M
2021-11-16 8.57 8.65 8.50 8.50 0.0M
2021-11-15 8.57 8.57 8.47 8.53 0.0M
2021-11-12 8.59 8.70 8.59 8.62 0.0M
2021-11-11 8.66 8.75 8.41 8.59 0.0M
2021-11-10 8.70 8.72 8.61 8.72 0.0M
2021-11-09 8.62 8.80 8.60 8.63 0.0M
2021-11-08 8.78 8.78 8.59 8.59 0.0M
2021-11-05 8.89 8.90 8.66 8.67 0.0M
2021-11-04 8.13 8.87 8.13 8.74 0.0M
2021-11-03 8.62 8.74 8.60 8.70 0.0M
2021-11-02 8.23 8.65 8.23 8.65 0.0M
2021-11-01 8.50 8.65 8.48 8.60 0.0M
2021-10-29 8.64 8.65 8.50 8.55 0.0M
2021-10-28 8.73 8.73 8.43 8.57 0.0M
2021-10-27 8.57 8.83 8.41 8.60 0.0M
2021-10-26 8.77 8.77 8.45 8.62 0.0M
2021-10-25 8.80 8.90 8.61 8.79 0.0M
2021-10-22 8.69 8.80 8.66 8.75 0.0M
2021-10-21 8.88 8.94 8.53 8.53 0.0M
2021-10-20 8.58 8.99 8.58 8.95 0.0M
2021-10-19 8.55 9.00 8.54 8.64 0.0M
2021-10-18 8.55 8.62 8.49 8.52 0.0M
2021-10-15 8.49 8.68 8.37 8.37 0.0M
2021-10-14 8.49 8.68 8.33 8.41 0.0M
2021-10-13 8.32 8.62 8.30 8.44 0.0M
2021-10-12 8.33 8.47 8.20 8.35 0.0M
2021-10-11 8.65 8.74 8.43 8.45 0.0M
2021-10-08 8.55 8.74 8.50 8.63 0.0M
2021-10-07 8.33 8.69 8.18 8.48 0.0M
2021-10-06 8.62 8.63 8.23 8.35 0.0M
2021-10-05 7.90 8.85 7.85 8.63 0.1M
2021-10-04 7.95 7.95 7.77 7.78 0.0M
2021-10-01 7.73 7.85 7.61 7.74 0.0M
2021-09-30 7.59 7.96 7.58 7.76 0.0M
2021-09-29 7.47 7.98 7.46 7.50 0.0M
2021-09-28 7.96 7.96 7.29 7.43 0.0M
2021-09-27 7.75 7.90 7.28 7.65 0.0M
2021-09-24 7.72 7.98 7.66 7.80 0.1M
2021-09-23 7.70 7.83 7.70 7.77 0.0M
2021-09-22 7.66 7.81 7.66 7.70 0.0M
2021-09-21 7.64 7.82 7.62 7.62 0.0M
2021-09-20 7.73 7.85 7.62 7.72 0.0M
2021-09-17 7.69 7.84 7.68 7.78 0.0M
2021-09-16 7.75 7.85 7.58 7.75 0.0M
2021-09-15 7.52 7.75 7.46 7.75 0.0M
2021-09-14 7.75 7.75 7.40 7.51 0.0M
2021-09-13 7.45 7.50 7.44 7.50 0.0M
2021-09-10 7.40 7.60 7.20 7.39 0.1M
2021-09-09 7.49 7.72 7.18 7.40 0.1M
2021-09-08 7.75 8.20 7.10 7.49 0.7M
2021-09-07 7.10 7.15 7.05 7.05 0.0M
2021-09-03 7.09 7.10 7.04 7.10 0.0M
2021-09-02 7.03 7.10 7.01 7.07 0.0M
2021-09-01 6.96 7.03 6.96 7.02 0.0M
2021-08-31 7.10 7.10 7.02 7.02 0.0M
2021-08-30 7.10 7.10 7.08 7.08 0.0M
2021-08-27 7.00 7.10 6.96 7.00 0.0M
2021-08-26 7.00 7.00 6.96 6.98 0.0M
2021-08-25 7.10 7.10 7.03 7.03 0.0M
2021-08-24 7.07 7.10 6.93 7.09 0.0M
2021-08-23 7.00 7.12 7.00 7.05 0.0M
2021-08-20 6.90 6.96 6.89 6.96 0.0M
2021-08-19 6.85 6.96 6.80 6.96 0.0M
2021-08-18 6.83 6.94 6.56 6.94 0.0M
2021-08-17 6.96 6.96 6.79 6.85 0.0M
2021-08-16 6.88 6.96 6.63 6.89 0.0M
2021-08-13 6.98 6.99 6.91 6.91 0.0M
2021-08-12 6.98 7.00 6.90 6.90 0.0M
2021-08-11 6.97 7.00 6.79 6.99 0.0M
2021-08-10 7.00 7.00 6.81 6.85 0.0M
2021-08-09 7.12 7.12 6.97 7.10 0.0M
2021-08-06 6.93 7.03 6.85 6.98 0.0M
2021-08-05 6.78 6.93 6.53 6.85 0.0M
2021-08-04 6.80 6.89 6.80 6.80 0.0M
2021-08-03 6.92 6.93 6.75 6.75 0.0M
2021-08-02 6.69 6.99 6.69 6.90 0.1M
2021-07-30 6.88 7.00 6.79 6.89 0.0M
2021-07-29 7.00 7.00 7.00 7.00 0.0M
2021-07-28 6.96 7.00 6.89 7.00 0.0M
2021-07-27 6.90 7.04 6.90 6.96 0.0M
2021-07-26 7.02 7.18 6.97 6.97 0.0M
2021-07-23 7.20 7.25 7.02 7.11 0.0M
2021-07-22 7.05 7.44 7.03 7.19 0.1M
2021-07-21 7.01 7.05 6.96 7.00 0.0M
2021-07-20 6.75 7.05 6.75 6.89 0.0M
2021-07-19 6.92 6.92 6.76 6.76 0.0M
2021-07-16 7.02 7.05 6.95 6.95 0.0M
2021-07-15 6.80 6.94 6.77 6.92 0.0M
2021-07-14 6.99 6.99 6.77 6.80 0.0M
2021-07-13 6.95 7.05 6.85 6.99 0.0M
2021-07-12 6.98 7.04 6.87 7.00 0.0M
2021-07-09 6.81 7.00 6.64 7.00 0.0M
2021-07-08 6.80 6.97 6.59 6.67 0.0M
2021-07-07 7.20 7.53 6.62 6.70 0.2M
2021-07-06 6.90 6.92 6.77 6.86 0.0M
2021-07-02 6.79 6.88 6.74 6.76 0.0M
2021-07-01 6.63 6.83 6.63 6.72 0.0M
2021-06-30 6.80 6.85 6.60 6.67 0.0M
2021-06-29 6.73 6.84 6.73 6.76 0.0M
2021-06-28 6.28 6.73 6.28 6.69 0.0M
2021-06-25 7.10 7.10 6.30 6.30 0.0M
2021-06-24 7.06 7.06 6.99 6.99 0.0M
2021-06-23 6.56 7.04 6.54 7.00 0.0M
2021-06-22 6.79 6.92 6.60 6.82 0.0M
2021-06-21 6.82 6.95 6.55 6.70 0.0M
2021-06-18 6.88 7.09 6.39 6.94 0.1M
2021-06-17 7.15 7.15 6.86 7.03 0.0M
2021-06-16 7.14 7.15 7.05 7.05 0.0M
2021-06-15 7.07 7.30 7.07 7.14 0.0M
2021-06-14 7.07 7.30 7.06 7.14 0.0M
2021-06-11 7.14 7.28 7.05 7.17 0.0M
2021-06-10 7.10 7.25 7.03 7.23 0.0M
2021-06-09 6.96 7.62 6.90 7.20 0.0M
2021-06-08 7.00 7.09 6.89 6.89 0.0M
2021-06-07 6.98 7.07 6.95 7.00 0.0M
2021-06-04 6.55 7.00 6.52 6.98 0.0M
2021-06-03 6.70 7.00 6.70 7.00 0.0M
2021-06-02 6.71 6.75 6.50 6.75 0.0M
2021-06-01 6.94 6.94 6.65 6.71 0.0M
2021-05-28 6.90 6.98 6.52 6.67 0.0M
2021-05-27 7.07 7.07 6.79 6.79 0.0M
2021-05-26 6.79 6.80 6.70 6.70 0.0M
2021-05-25 7.00 7.11 6.63 6.70 0.0M
2021-05-24 7.00 7.00 6.90 7.00 0.0M
2021-05-21 6.75 7.02 6.70 6.80 0.0M
2021-05-20 6.72 6.75 6.70 6.75 0.0M
2021-05-19 6.62 6.73 6.60 6.72 0.0M
2021-05-18 6.62 6.75 6.51 6.75 0.0M
2021-05-17 6.40 6.62 6.40 6.52 0.0M
2021-05-14 6.40 6.63 6.40 6.43 0.0M
2021-05-13 6.19 6.40 5.77 6.40 0.1M
2021-05-12 6.03 6.37 6.01 6.31 0.0M
2021-05-11 6.44 6.44 5.99 5.99 0.0M
2021-05-10 6.49 6.75 6.16 6.19 0.1M
2021-05-07 6.21 6.45 6.21 6.43 0.0M
2021-05-06 6.43 6.43 6.21 6.25 0.0M
2021-05-05 6.31 6.54 6.22 6.38 0.0M
2021-05-04 6.47 6.47 6.39 6.39 0.0M
2021-05-03 6.50 6.59 6.22 6.39 0.0M
2021-04-30 6.55 6.58 6.39 6.48 0.0M
2021-04-29 6.65 6.69 6.45 6.45 0.0M
2021-04-28 6.42 6.64 6.42 6.57 0.0M
2021-04-27 6.65 6.65 6.48 6.48 0.0M
2021-04-26 6.62 6.69 6.41 6.67 0.0M
2021-04-23 6.70 6.70 6.58 6.61 0.0M
2021-04-22 6.50 6.75 6.50 6.70 0.0M
2021-04-21 6.41 6.68 6.40 6.53 0.0M
2021-04-20 6.48 6.50 6.28 6.32 0.0M
2021-04-19 6.38 6.75 6.24 6.37 0.1M
2021-04-16 6.27 6.33 6.10 6.20 0.0M
2021-04-15 6.22 6.45 6.10 6.10 0.0M
2021-04-14 6.05 6.43 6.05 6.21 0.0M
2021-04-13 6.40 6.44 6.05 6.08 0.0M
2021-04-12 6.12 6.51 6.06 6.15 0.0M
2021-04-09 6.39 6.48 6.26 6.33 0.0M
2021-04-08 6.52 6.52 6.07 6.15 0.0M
2021-04-07 6.38 6.38 6.13 6.15 0.0M
2021-04-06 6.39 6.51 6.26 6.32 0.0M
2021-04-05 6.42 6.52 6.25 6.25 0.0M
2021-04-01 6.21 6.39 6.19 6.35 0.0M
2021-03-31 6.19 6.30 6.00 6.08 0.1M
2021-03-30 6.16 6.30 6.00 6.03 0.0M
2021-03-29 6.45 6.45 6.23 6.35 0.0M
2021-03-26 6.86 6.86 6.31 6.37 0.0M
2021-03-25 6.44 6.79 6.30 6.79 0.0M
2021-03-24 6.43 6.63 6.40 6.56 0.0M
2021-03-23 6.48 6.60 6.48 6.50 0.0M
2021-03-22 6.61 6.68 6.57 6.65 0.0M
2021-03-19 6.61 6.69 6.50 6.51 0.0M
2021-03-18 6.50 6.78 6.40 6.61 0.0M
2021-03-17 6.61 6.80 6.55 6.55 0.0M
2021-03-16 6.72 6.77 6.42 6.52 0.0M
2021-03-15 6.97 6.97 6.75 6.80 0.0M
2021-03-12 6.92 7.00 6.85 6.92 0.0M
2021-03-11 6.94 7.04 6.85 6.85 0.0M
2021-03-10 7.00 7.00 6.93 7.00 0.0M
2021-03-09 7.25 7.25 6.95 6.97 0.0M
2021-03-08 6.95 7.25 6.89 7.24 0.0M
2021-03-05 6.96 7.00 6.77 6.94 0.0M
2021-03-04 6.98 6.99 6.72 6.99 0.0M
2021-03-03 6.98 7.08 6.98 7.08 0.0M
2021-03-02 6.99 7.00 6.90 6.96 0.0M
2021-03-01 6.71 7.30 6.71 7.23 0.0M
2021-02-26 7.01 7.01 6.61 6.61 0.0M
2021-02-25 7.05 7.27 6.71 6.80 0.0M
2021-02-24 6.98 7.77 6.55 7.04 0.1M
2021-02-23 7.22 7.22 6.59 7.00 0.0M
2021-02-22 7.33 7.35 7.11 7.17 0.0M
2021-02-19 7.15 7.50 7.15 7.32 0.0M
2021-02-18 6.33 8.19 6.25 7.11 0.7M
2021-02-17 6.13 6.45 6.13 6.33 0.0M
2021-02-16 6.20 6.30 6.16 6.19 0.0M
2021-02-12 6.10 6.18 6.07 6.11 0.1M
2021-02-11 6.14 6.14 6.08 6.11 0.0M
2021-02-10 6.18 6.20 6.08 6.13 0.0M
2021-02-09 6.25 6.25 6.13 6.13 0.0M
2021-02-08 6.20 6.20 6.10 6.18 0.0M
2021-02-05 6.29 6.29 6.08 6.15 0.0M
2021-02-04 6.20 6.21 6.07 6.07 0.0M
2021-02-03 6.10 6.24 6.06 6.20 0.0M
2021-02-02 6.22 6.32 6.12 6.13 0.0M
2021-02-01 6.19 6.29 6.05 6.14 0.0M
2021-01-29 6.09 6.29 6.06 6.09 0.0M
2021-01-28 6.13 6.25 6.07 6.19 0.0M
2021-01-27 6.11 6.35 6.07 6.14 0.0M
2021-01-26 6.25 6.37 6.21 6.21 0.0M
2021-01-25 6.25 6.39 6.22 6.25 0.0M
2021-01-22 6.16 6.38 6.13 6.20 0.1M
2021-01-21 6.05 6.17 6.05 6.17 0.0M
2021-01-20 6.05 6.10 6.05 6.05 0.0M
2021-01-19 6.21 6.40 6.05 6.06 0.0M
2021-01-15 6.50 6.82 6.25 6.27 0.1M
2021-01-14 6.21 6.42 6.20 6.20 0.0M
2021-01-13 6.24 6.51 6.14 6.14 0.0M
2021-01-12 6.14 6.27 6.12 6.12 0.0M
2021-01-11 6.15 6.18 6.13 6.17 0.0M
2021-01-08 6.16 6.16 6.10 6.16 0.0M
2021-01-07 6.15 6.17 6.06 6.12 0.0M
2021-01-06 6.20 6.20 6.10 6.10 0.0M
2021-01-05 6.15 6.20 6.10 6.13 0.0M
2021-01-04 6.05 6.15 6.05 6.15 0.0M