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 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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, 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%)
Nov 01, 2017 2.260 2.310 2.260 2.310 2,300 +0.05(+2.21%)
Oct 31, 2017 2.270 2.300 2.200 2.260 27,300 -0.02(-0.88%)
Oct 30, 2017 2.300 2.300 2.280 2.280 1,800 -0.07(-2.98%)
Oct 27, 2017 2.300 2.350 2.250 2.350 16,200 +0.01(+0.43%)
Oct 26, 2017 2.270 2.350 2.260 2.340 2,500 +0.02(+0.86%)
Oct 25, 2017 2.240 2.320 2.150 2.320 64,928 +0.09(+4.04%)
Oct 24, 2017 2.440 2.440 2.230 2.230 22,200 -0.20(-8.23%)
Oct 23, 2017 2.500 2.500 2.430 2.430 16,200 -0.17(-6.54%)
Oct 20, 2017 2.500 2.600 2.500 2.600 3,215 +0.10(+4.00%)
Oct 19, 2017 2.560 2.560 2.500 2.500 14,052 -0.05(-1.96%)
Oct 18, 2017 2.600 2.690 2.550 2.550 5,600 -0.14(-5.20%)
Oct 17, 2017 2.550 2.690 2.550 2.690 2,200 +0.14(+5.49%)
Oct 16, 2017 2.650 2.650 2.550 2.550 15,700 -0.01(-0.39%)
Oct 13, 2017 2.570 2.600 2.550 2.560 30,531 +0.01(+0.39%)
Oct 12, 2017 2.680 2.680 2.550 2.550 155,023 -0.15(-5.56%)
Oct 11, 2017 2.680 2.700 2.680 2.700 5,080 -0.02(-0.74%)
Oct 10, 2017 2.680 2.720 2.670 2.720 42,310 +0.04(+1.49%)
Oct 06, 2017 2.710 2.720 2.680 2.680 85,300 -0.02(-0.74%)
Oct 05, 2017 2.670 2.715 2.670 2.700 38,300 +0.00(+0.00%)
Oct 04, 2017 2.700 2.700 2.700 2.700 30,100 -0.01(-0.37%)
Oct 03, 2017 2.730 2.780 2.700 2.710 15,800 -0.02(-0.73%)
Oct 02, 2017 2.700 2.730 2.700 2.730 16,300 +0.03(+1.11%)
Sep 29, 2017 2.590 2.700 2.590 2.700 21,547 +0.10(+3.85%)
Sep 28, 2017 2.550 2.600 2.530 2.600 18,200 +0.10(+4.00%)
Sep 27, 2017 2.610 2.610 2.500 2.500 5,150 -0.11(-4.21%)
Sep 26, 2017 2.730 2.730 2.610 2.610 21,050 -0.06(-2.25%)
Sep 25, 2017 2.720 2.770 2.660 2.670 89,340 -0.03(-1.11%)
Sep 22, 2017 2.700 2.760 2.680 2.700 67,280 +0.02(+0.75%)
Sep 21, 2017 2.580 2.680 2.500 2.680 64,400 +0.07(+2.68%)
Sep 20, 2017 2.450 2.610 2.450 2.610 13,307 +0.21(+8.75%)
Sep 19, 2017 2.550 2.550 2.400 2.400 8,100 -0.15(-5.88%)
Sep 18, 2017 2.480 2.560 2.480 2.550 25,300 +0.04(+1.59%)
Sep 15, 2017 2.410 2.510 2.410 2.510 205,627 +0.11(+4.58%)
Sep 14, 2017 2.350 2.400 2.350 2.400 3,455 +0.00(+0.00%)
Sep 13, 2017 2.450 2.450 2.400 2.400 9,900 -0.03(-1.23%)
Sep 12, 2017 2.400 2.450 2.400 2.430 5,900 +0.08(+3.40%)
Sep 11, 2017 2.420 2.420 2.350 2.350 6,850 -0.07(-2.89%)
Sep 08, 2017 2.430 2.480 2.400 2.420 36,419 +0.02(+0.83%)
Sep 07, 2017 2.310 2.440 2.300 2.400 32,590 +0.10(+4.35%)
Sep 06, 2017 2.300 2.320 2.300 2.300 21,752 +0.06(+2.68%)
Sep 05, 2017 2.270 2.270 2.240 2.240 17,500 -0.06(-2.61%)
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.