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

Petrus Resources Ltd (TSX: PRQ )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 2:35 PM EDT, Jun 17, 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 (%)
Oct 31, 2018 0.8000 0.8200 0.7700 0.7900 91,899 -0.02(-2.47%)
Oct 30, 2018 0.8600 0.8600 0.8000 0.8100 46,066 -0.06(-6.90%)
Oct 29, 2018 0.8700 0.8700 0.8700 0.8700 2,000 -0.01(-1.14%)
Oct 26, 2018 0.9300 0.9400 0.8600 0.8800 40,735 -0.05(-5.38%)
Oct 25, 2018 0.9100 0.9300 0.9100 0.9300 14,800 +0.02(+2.20%)
Oct 24, 2018 0.9700 0.9700 0.9100 0.9100 65,900 -0.07(-7.14%)
Oct 23, 2018 0.9500 0.9800 0.9200 0.9800 26,400 +0.03(+3.16%)
Oct 22, 2018 0.9600 0.9600 0.9300 0.9500 12,800 -0.03(-3.06%)
Oct 19, 2018 0.9800 0.9900 0.9300 0.9800 33,600 +0.01(+1.03%)
Oct 18, 2018 1.000 1.000 0.9700 0.9700 4,500 +0.02(+2.11%)
Oct 17, 2018 1.010 1.030 0.9500 0.9500 45,600 -0.07(-6.86%)
Oct 16, 2018 1.030 1.030 1.000 1.020 6,800 +0.01(+0.99%)
Oct 15, 2018 1.050 1.050 1.000 1.010 15,300 +0.01(+1.00%)
Oct 12, 2018 1.010 1.010 0.9600 1.000 51,300 -0.04(-3.85%)
Oct 11, 2018 1.090 1.090 0.9900 1.040 58,600 -0.06(-5.45%)
Oct 10, 2018 1.160 1.280 1.090 1.100 121,302 -0.02(-1.79%)
Oct 09, 2018 0.8500 1.210 0.8500 1.120 356,978 +0.29(+34.94%)
Oct 05, 2018 0.8300 0.8300 0.8300 0 -0.03(-3.49%)
Oct 04, 2018 0.9700 0.9700 0.8600 0.8600 45,500 -0.07(-7.53%)
Oct 03, 2018 0.9500 0.9500 0.9100 0.9300 4,452 +0.03(+3.33%)
Oct 02, 2018 0.9800 0.9800 0.9000 0.9000 21,500 -0.07(-7.22%)
Oct 01, 2018 0.9400 0.9700 0.9400 0.9700 35,522 +0.04(+4.30%)
Sep 28, 2018 0.9300 0.9400 0.9200 0.9300 38,900 +0.00(+0.00%)
Sep 27, 2018 0.9300 0.9400 0.9000 0.9300 31,595 +0.01(+1.09%)
Sep 26, 2018 0.9300 0.9300 0.9000 0.9200 31,250 -0.02(-2.13%)
Sep 25, 2018 0.9400 0.9500 0.9400 0.9400 7,500 +0.02(+2.17%)
Sep 24, 2018 0.9500 0.9600 0.9200 0.9200 16,550 -0.02(-2.13%)
Sep 21, 2018 0.9400 1.000 0.9400 0.9400 10,625 -0.01(-1.05%)
Sep 20, 2018 1.020 1.020 0.9200 0.9500 19,486 -0.04(-4.04%)
Sep 19, 2018 0.9400 0.9900 0.9300 0.9900 23,100 +0.07(+7.61%)
Sep 18, 2018 0.9500 0.9500 0.9200 0.9200 10,657 +0.02(+2.22%)
Sep 17, 2018 0.9900 0.9900 0.9000 0.9000 29,442 -0.09(-9.09%)
Sep 14, 2018 0.9800 1.010 0.9800 0.9900 6,800 -0.01(-1.00%)
Sep 13, 2018 1.050 1.050 1.000 1.000 8,700 -0.04(-3.85%)
Sep 12, 2018 1.040 1.050 1.040 1.040 10,599 +0.00(+0.00%)
Sep 11, 2018 1.050 1.050 0.9700 1.040 56,800 -0.01(-0.95%)
Sep 10, 2018 0.9900 1.100 0.9600 1.050 101,550 +0.09(+9.38%)
Sep 07, 2018 0.9300 0.9700 0.9200 0.9600 74,000 +0.03(+3.23%)
Sep 05, 2018 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Sep 04, 2018 0.9600 0.9800 0.9500 0.9600 17,000 +0.00(+0.00%)
Aug 31, 2018 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Aug 30, 2018 1.020 1.030 0.9900 0.9900 84,534 -0.03(-2.94%)
Aug 29, 2018 1.030 1.040 1.020 1.020 8,193 -0.03(-2.86%)
Aug 28, 2018 1.020 1.050 1.020 1.050 18,401 +0.02(+1.94%)
Aug 27, 2018 1.060 1.060 1.030 1.030 3,900 -0.03(-2.83%)
Aug 24, 2018 1.060 1.070 1.060 1.060 9,058 +0.01(+0.95%)
Aug 23, 2018 1.050 1.050 1.030 1.050 11,079 +0.00(+0.00%)
Aug 22, 2018 1.050 1.050 1.050 1.050 11,400 +0.00(+0.00%)
Aug 21, 2018 1.040 1.060 1.040 1.050 74,838 +0.05(+5.00%)
Aug 20, 2018 1.000 1.030 1.000 1.000 11,052 +0.00(+0.00%)
Aug 17, 2018 0.9300 1.000 0.9300 1.000 40,123 +0.06(+6.38%)
Aug 16, 2018 0.9300 0.9500 0.9200 0.9400 16,500 +0.05(+5.62%)
Aug 15, 2018 0.9000 0.9000 0.8800 0.8900 6,500 -0.08(-8.25%)
Aug 14, 2018 0.8800 1.010 0.8800 0.9700 67,750 +0.12(+14.12%)
Aug 13, 2018 0.8600 0.8700 0.8500 0.8500 18,000 +0.00(+0.00%)
Aug 10, 2018 0.7700 0.8700 0.7500 0.8500 196,000 +0.08(+10.39%)
Aug 09, 2018 0.8500 0.8500 0.7500 0.7700 53,000 -0.03(-3.75%)
Aug 08, 2018 0.8500 0.8500 0.7900 0.8000 35,850 -0.06(-6.98%)
Aug 07, 2018 0.9400 0.9400 0.8600 0.8600 44,899 -0.07(-7.53%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 02, 2018 0.9900 1.000 0.9100 0.9300 58,119 -0.06(-6.06%)
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.