Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrus Resources Ltd (TSX: PRQ )

1.330 +0.010 (+0.76%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 1.400 1.500 1.400 1.400 33,290 -0.04(-2.78%)
Jan 30, 2018 1.470 1.470 1.410 1.440 9,900 -0.03(-2.04%)
Jan 29, 2018 1.510 1.510 1.470 1.470 7,700 -0.03(-2.00%)
Jan 26, 2018 1.540 1.540 1.420 1.500 83,801 -0.03(-1.96%)
Jan 25, 2018 1.580 1.700 1.530 1.530 24,707 -0.01(-0.65%)
Jan 24, 2018 1.570 1.570 1.530 1.540 23,980 -0.02(-1.28%)
Jan 23, 2018 1.520 1.580 1.520 1.560 19,277 +0.05(+3.31%)
Jan 22, 2018 1.580 1.580 1.510 1.510 7,900 -0.01(-0.66%)
Jan 19, 2018 1.580 1.590 1.500 1.520 50,870 -0.10(-6.17%)
Jan 18, 2018 1.630 1.630 1.580 1.620 53,400 +0.01(+0.62%)
Jan 17, 2018 1.580 1.610 1.580 1.610 20,428 +0.02(+1.26%)
Jan 16, 2018 1.600 1.620 1.590 1.590 11,370 -0.01(-0.63%)
Jan 15, 2018 1.720 1.720 1.570 1.600 73,430 -0.11(-6.43%)
Jan 12, 2018 1.810 1.810 1.650 1.710 22,745 +0.00(+0.00%)
Jan 11, 2018 1.740 1.650 1.710 3,500 +0.06(+3.64%)
Jan 10, 2018 1.680 1.700 1.650 1.650 60,500 -0.03(-1.79%)
Jan 09, 2018 1.760 1.760 1.680 1.680 43,780 -0.07(-4.00%)
Jan 08, 2018 1.830 1.830 1.750 1.750 6,563 -0.07(-3.85%)
Jan 05, 2018 1.850 1.850 1.820 1.820 37,400 -0.03(-1.62%)
Jan 04, 2018 1.980 2.000 1.820 1.850 58,181 -0.09(-4.64%)
Jan 03, 2018 1.910 2.000 1.910 1.940 18,050 +0.01(+0.52%)
Jan 02, 2018 1.940 1.980 1.890 1.930 23,431 -0.02(-1.03%)
Dec 29, 2017 1.950 1.950 1.950 0 +0.09(+4.84%)
Dec 28, 2017 1.860 1.940 1.760 1.860 53,547 +0.00(+0.00%)
Dec 27, 2017 2.190 2.190 1.860 1.860 67,373 -0.14(-7.00%)
Dec 22, 2017 1.800 2.050 1.770 2.000 115,810 +0.30(+17.65%)
Dec 21, 2017 1.740 1.750 1.650 1.700 31,947 -0.05(-2.86%)
Dec 20, 2017 1.600 1.800 1.550 1.750 154,650 +0.16(+10.06%)
Dec 19, 2017 1.670 1.670 1.580 1.590 113,180 -0.03(-1.85%)
Dec 18, 2017 1.620 1.660 1.580 1.620 110,390 +0.05(+3.18%)
Dec 15, 2017 1.500 1.720 1.460 1.570 205,068 +0.07(+4.67%)
Dec 14, 2017 1.510 1.550 1.490 1.500 74,944 -0.01(-0.66%)
Dec 13, 2017 1.610 1.610 1.510 1.510 193,030 -0.09(-5.63%)
Dec 12, 2017 1.720 1.720 1.540 1.600 227,510 -0.12(-6.98%)
Dec 11, 2017 1.750 1.770 1.700 1.720 59,113 -0.03(-1.71%)
Dec 08, 2017 1.790 1.790 1.750 1.750 36,426 -0.03(-1.69%)
Dec 07, 2017 1.870 1.890 1.780 1.780 73,800 -0.04(-2.20%)
Dec 06, 2017 1.920 2.140 1.820 1.820 80,175 -0.10(-5.21%)
Dec 05, 2017 2.050 2.050 1.920 1.920 42,429 -0.13(-6.34%)
Dec 04, 2017 2.000 2.050 1.960 2.050 12,994 +0.05(+2.50%)
Dec 01, 2017 2.020 2.050 2.000 2.000 41,500 +0.00(+0.00%)
Nov 30, 2017 2.060 2.080 2.000 2.000 80,471 -0.06(-2.91%)
Nov 29, 2017 2.100 2.110 2.060 2.060 21,020 -0.05(-2.37%)
Nov 28, 2017 2.140 2.140 2.110 2.110 5,363 +0.01(+0.48%)
Nov 27, 2017 2.190 2.190 2.100 2.100 32,880 -0.13(-5.83%)
Nov 24, 2017 2.270 2.270 2.230 2.230 20,300 -0.03(-1.33%)
Nov 23, 2017 2.320 2.330 2.260 2.260 13,800 -0.03(-1.31%)
Nov 22, 2017 2.300 2.300 2.240 2.290 9,079 -0.07(-2.97%)
Nov 21, 2017 2.380 2.380 2.300 2.360 6,700 -0.12(-4.84%)
Nov 20, 2017 2.300 2.480 2.300 2.480 12,700 +0.15(+6.44%)
Nov 17, 2017 2.300 2.330 2.290 2.330 27,643 +0.03(+1.30%)
Nov 16, 2017 2.250 2.300 2.240 2.300 15,900 +0.05(+2.22%)
Nov 15, 2017 2.270 2.310 2.200 2.250 12,518 -0.09(-3.85%)
Nov 14, 2017 2.380 2.400 2.310 2.340 30,500 -0.02(-0.85%)
Nov 13, 2017 2.400 2.450 2.330 2.360 17,700 -0.12(-4.84%)
Nov 10, 2017 2.340 2.540 2.330 2.480 32,326 +0.16(+6.90%)
Nov 09, 2017 2.370 2.500 2.320 2.320 10,667 +0.00(+0.00%)
Nov 08, 2017 2.250 2.320 2.250 2.320 12,100 -0.03(-1.28%)
Nov 07, 2017 2.310 2.350 2.300 2.350 2,058 +0.04(+1.73%)
Nov 06, 2017 2.270 2.310 2.210 2.310 96,015 +0.06(+2.67%)
Nov 03, 2017 2.280 2.280 2.250 2.250 9,700 -0.01(-0.44%)
Nov 02, 2017 2.290 2.290 2.260 2.260 6,300 -0.05(-2.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.