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

Petrus Resources Ltd (TSX: PRQ )

1.350 UNCHANGED
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 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 (%)
Nov 30, 2016 2.300 2.490 2.300 2.490 21,315 +0.14(+5.96%)
Nov 29, 2016 2.420 2.420 2.290 2.350 23,026 -0.06(-2.49%)
Nov 28, 2016 2.500 2.500 2.410 2.410 7,100 -0.11(-4.37%)
Nov 25, 2016 2.550 2.550 2.460 2.520 35,742 -0.03(-1.18%)
Nov 24, 2016 2.590 2.650 2.540 2.550 18,757 +0.03(+1.19%)
Nov 23, 2016 2.500 2.550 2.500 2.520 62,500 -0.05(-1.95%)
Nov 22, 2016 2.470 2.570 2.420 2.570 71,423 +0.12(+4.90%)
Nov 21, 2016 2.390 2.470 2.350 2.450 109,335 +0.08(+3.38%)
Nov 18, 2016 2.325 2.430 2.190 2.370 44,363 -0.03(-1.25%)
Nov 17, 2016 2.440 2.300 2.400 112,366 +0.14(+6.19%)
Nov 16, 2016 2.200 2.430 2.200 2.260 237,538 +0.11(+5.12%)
Nov 15, 2016 1.990 2.170 1.980 2.150 166,198 +0.21(+10.82%)
Nov 14, 2016 1.860 1.940 1.820 1.940 147,500 +0.12(+6.59%)
Nov 11, 2016 1.860 2.000 1.770 1.820 123,584 -0.04(-2.15%)
Nov 10, 2016 1.820 1.880 1.750 1.860 145,308 +0.09(+5.08%)
Nov 09, 2016 1.770 1.820 1.710 1.770 66,061 +0.00(+0.00%)
Nov 08, 2016 1.870 1.870 1.770 1.770 53,176 -0.10(-5.35%)
Nov 07, 2016 1.840 1.900 1.830 1.870 24,179 +0.02(+1.08%)
Nov 04, 2016 1.850 1.860 1.840 1.850 19,375 -0.01(-0.54%)
Nov 03, 2016 1.850 1.880 1.840 1.860 41,502 -0.01(-0.53%)
Nov 02, 2016 1.860 1.890 1.850 1.870 37,200 -0.03(-1.58%)
Nov 01, 2016 1.870 1.900 1.860 1.900 23,900 +0.00(+0.00%)
Oct 31, 2016 1.910 1.910 1.850 1.900 50,061 -0.02(-1.04%)
Oct 28, 2016 1.900 1.920 1.900 1.920 17,026 +0.00(+0.00%)
Oct 27, 2016 1.890 1.930 1.890 1.920 23,411 +0.02(+1.05%)
Oct 26, 2016 1.900 1.930 1.890 1.900 23,600 -0.03(-1.55%)
Oct 25, 2016 1.940 1.950 1.900 1.930 27,178 -0.02(-1.03%)
Oct 24, 2016 1.970 1.970 1.940 1.950 9,800 -0.02(-1.02%)
Oct 21, 2016 1.930 1.970 1.930 1.970 36,775 +0.02(+1.03%)
Oct 20, 2016 1.930 1.990 1.930 1.950 86,544 +0.00(+0.00%)
Oct 19, 2016 1.990 2.000 1.950 1.950 101,600 -0.01(-0.51%)
Oct 18, 2016 1.980 1.990 1.920 1.960 28,816 +0.00(+0.00%)
Oct 17, 2016 2.000 2.000 1.960 1.960 33,581 -0.04(-2.00%)
Oct 14, 2016 2.050 2.090 1.980 2.000 56,350 -0.02(-0.99%)
Oct 13, 2016 2.010 2.030 2.000 2.020 66,200 -0.08(-3.81%)
Oct 12, 2016 2.000 2.100 2.000 2.100 15,900 +0.07(+3.45%)
Oct 11, 2016 2.080 2.080 2.030 2.030 51,775 -0.02(-0.98%)
Oct 07, 2016 2.050 2.050 2.050 0 +0.05(+2.50%)
Oct 06, 2016 1.990 2.040 1.970 2.000 21,800 +0.00(+0.00%)
Oct 05, 2016 1.980 2.050 1.980 2.000 20,156 +0.02(+1.01%)
Oct 04, 2016 2.030 2.030 1.960 1.980 16,833 -0.05(-2.46%)
Oct 03, 2016 1.950 2.030 1.930 2.030 57,994 +0.12(+6.28%)
Sep 30, 2016 1.890 1.970 1.890 1.910 122,950 +0.01(+0.53%)
Sep 29, 2016 1.900 1.950 1.890 1.900 40,215 -0.02(-1.04%)
Sep 28, 2016 2.040 2.040 1.890 1.920 41,520 +0.04(+2.13%)
Sep 27, 2016 1.990 2.150 1.880 1.880 94,188 -0.04(-2.08%)
Sep 26, 2016 2.000 2.010 1.920 1.920 31,870 -0.07(-3.52%)
Sep 23, 2016 1.810 1.990 1.770 1.990 170,523 +0.15(+8.15%)
Sep 22, 2016 1.910 1.910 1.830 1.840 66,707 -0.06(-3.16%)
Sep 21, 2016 1.950 1.950 1.890 1.900 47,149 -0.05(-2.56%)
Sep 20, 2016 1.950 1.950 1.900 1.950 52,260 +0.05(+2.63%)
Sep 19, 2016 1.920 1.920 1.900 1.900 15,600 -0.01(-0.52%)
Sep 16, 2016 1.930 1.940 1.910 1.910 3,425 -0.03(-1.55%)
Sep 15, 2016 1.950 1.980 1.940 1.940 21,926 +0.00(+0.00%)
Sep 14, 2016 1.990 2.000 1.940 1.940 47,233 -0.03(-1.52%)
Sep 13, 2016 2.000 2.000 1.970 1.970 25,400 -0.03(-1.50%)
Sep 12, 2016 1.970 2.000 1.960 2.000 40,394 -0.04(-1.96%)
Sep 09, 2016 2.080 2.080 1.970 2.040 57,700 -0.04(-1.92%)
Sep 08, 2016 2.050 2.080 2.010 2.080 8,200 -0.02(-0.95%)
Sep 07, 2016 2.000 2.100 2.000 2.100 21,160 +0.13(+6.60%)
Sep 06, 2016 1.950 2.000 1.950 1.970 41,360 -0.03(-1.50%)
Sep 02, 2016 2.000 2.000 2.000 0 +0.00(+0.00%)
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.