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

Petrus Resources Ltd (TSX: PRQ )

1.320 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM 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, 2022 1.400 1.480 1.350 1.460 165,615 +0.09(+6.57%)
Jan 28, 2022 1.500 1.520 1.330 1.370 304,290 -0.06(-4.20%)
Jan 27, 2022 1.520 1.590 1.330 1.430 449,564 -0.11(-7.14%)
Jan 26, 2022 1.480 1.700 1.400 1.540 700,060 +0.10(+6.94%)
Jan 25, 2022 1.230 1.570 1.220 1.440 584,239 +0.25(+21.01%)
Jan 24, 2022 1.160 1.200 1.090 1.190 222,242 -0.09(-7.03%)
Jan 21, 2022 1.430 1.430 1.120 1.280 316,389 -0.13(-9.22%)
Jan 20, 2022 1.470 1.490 1.350 1.410 308,140 -0.09(-6.00%)
Jan 19, 2022 1.300 1.520 1.230 1.500 601,769 +0.10(+7.14%)
Jan 18, 2022 1.100 1.400 1.100 1.400 907,621 +0.37(+35.92%)
Jan 17, 2022 0.9200 1.060 0.9200 1.030 361,770 +0.10(+10.75%)
Jan 14, 2022 0.9400 0.9400 0.9200 0.9300 11,530 +0.00(+0.00%)
Jan 13, 2022 0.9300 0.9500 0.9100 0.9300 25,116 -0.02(-2.11%)
Jan 12, 2022 0.8800 0.9500 0.8800 0.9500 138,843 +0.07(+7.95%)
Jan 11, 2022 0.8600 0.8800 0.8500 0.8800 18,348 +0.00(+0.00%)
Jan 10, 2022 0.8800 0.8900 0.8800 0.8800 46,174 +0.00(+0.00%)
Jan 07, 2022 0.8600 0.8800 0.8600 0.8800 3,503 +0.03(+3.53%)
Jan 06, 2022 0.8400 0.8600 0.8400 0.8500 34,430 +0.00(+0.00%)
Jan 05, 2022 0.8900 0.8900 0.8500 0.8500 21,535 -0.02(-2.30%)
Jan 04, 2022 0.8800 0.8900 0.8400 0.8700 25,599 -0.01(-1.14%)
Dec 31, 2021 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Dec 30, 2021 0.8800 0.8800 0.8800 0.8800 5,233 +0.00(+0.00%)
Dec 29, 2021 0.8500 0.9000 0.8100 0.8800 12,724 +0.03(+3.53%)
Dec 24, 2021 0.8500 0.8500 0.8500 0 -0.03(-3.41%)
Dec 23, 2021 0.8700 0.8900 0.8600 0.8800 48,025 +0.03(+3.53%)
Dec 22, 2021 0.8200 0.8500 0.8200 0.8500 12,130 +0.03(+3.66%)
Dec 21, 2021 0.7600 0.8200 0.7600 0.8200 18,601 +0.07(+9.33%)
Dec 20, 2021 0.7500 0.7600 0.7500 0.7500 13,505 +0.00(+0.00%)
Dec 17, 2021 0.7200 0.7500 0.7200 0.7500 45,146 -0.01(-1.32%)
Dec 16, 2021 0.7200 0.7700 0.7200 0.7600 33,896 +0.02(+2.70%)
Dec 15, 2021 0.7200 0.7600 0.7200 0.7400 8,603 +0.01(+1.37%)
Dec 14, 2021 0.8200 0.8200 0.7300 0.7300 10,651 -0.04(-5.19%)
Dec 13, 2021 0.7700 0.8400 0.7700 0.7700 79,557 +0.01(+1.32%)
Dec 10, 2021 0.8100 0.8100 0.7300 0.7600 59,018 -0.03(-3.80%)
Dec 09, 2021 0.8000 0.8000 0.7900 0.7900 20,419 -0.01(-1.25%)
Dec 08, 2021 0.8100 0.8100 0.8000 0.8000 14,563 +0.00(+0.00%)
Dec 07, 2021 0.8500 0.8500 0.8000 0.8000 5,999 +0.00(+0.00%)
Dec 06, 2021 0.7800 0.8800 0.7800 0.8000 21,078 +0.00(+0.00%)
Dec 03, 2021 0.8900 0.8900 0.8000 0.8000 3,307 -0.06(-6.98%)
Dec 02, 2021 0.8700 0.9200 0.8600 0.8600 17,750 +0.05(+6.17%)
Dec 01, 2021 0.7700 0.8100 0.7100 0.8100 57,609 +0.02(+2.53%)
Nov 30, 2021 0.8500 0.8500 0.7700 0.7900 84,890 -0.05(-5.95%)
Nov 29, 2021 0.9700 0.9700 0.8400 0.8400 14,522 +0.00(+0.00%)
Nov 26, 2021 0.8700 0.8900 0.8200 0.8400 34,729 -0.08(-8.70%)
Nov 25, 2021 0.9200 0.9200 0.9200 0.9200 9,880 +0.01(+1.10%)
Nov 24, 2021 0.9200 0.9400 0.9100 0.9100 5,100 -0.01(-1.09%)
Nov 23, 2021 0.8700 0.9400 0.8700 0.9200 43,431 +0.03(+3.37%)
Nov 22, 2021 0.9000 0.9000 0.8900 0.8900 23,839 +0.00(+0.00%)
Nov 19, 2021 0.9100 0.9100 0.8800 0.8900 32,140 -0.03(-3.26%)
Nov 18, 2021 0.9300 0.9300 0.9200 0.9200 92,025 -0.01(-1.08%)
Nov 17, 2021 0.9000 0.9300 0.8800 0.9300 29,758 +0.00(+0.00%)
Nov 16, 2021 0.7800 0.9400 0.7800 0.9300 188,181 +0.13(+16.25%)
Nov 15, 2021 0.7500 0.8000 0.7500 0.8000 26,019 +0.00(+0.00%)
Nov 12, 2021 0.7300 0.8000 0.7300 0.8000 239,940 +0.07(+9.59%)
Nov 11, 2021 0.7200 0.7400 0.7200 0.7300 186,000 +0.00(+0.00%)
Nov 09, 2021 0.7500 0.7500 0.7000 0.7300 142,752 -0.01(-1.35%)
Nov 08, 2021 0.7500 0.7800 0.7400 0.7400 53,035 -0.04(-5.13%)
Nov 05, 2021 0.7800 0.7800 0.7800 0.7800 9,700 +0.01(+1.30%)
Nov 04, 2021 0.7600 0.7800 0.7600 0.7700 84,940 -0.01(-1.28%)
Nov 03, 2021 0.7800 0.8000 0.7800 0.7800 84,015 +0.00(+0.00%)
Nov 02, 2021 0.7600 0.7800 0.7600 0.7800 45,762 +0.01(+1.30%)
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.