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 29, 2019 0.2500 0.2600 0.2500 0.2600 1,000 +0.00(+0.00%)
Nov 27, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Nov 26, 2019 0.2300 0.2400 0.2300 0.2300 10,000 +0.01(+4.55%)
Nov 25, 2019 0.2200 0.2300 0.2000 0.2200 117,696 +0.03(+15.79%)
Nov 22, 2019 0.1900 0.1900 0.1900 0.1900 5,000 -0.02(-9.52%)
Nov 21, 2019 0.1900 0.2300 0.1900 0.2100 89,000 +0.02(+10.53%)
Nov 20, 2019 0.1800 0.2000 0.1800 0.1900 39,000 +0.01(+5.56%)
Nov 19, 2019 0.1700 0.1800 0.1600 0.1800 88,746 +0.01(+5.88%)
Nov 18, 2019 0.1700 0.1700 0.1700 0.1700 122,600 +0.00(+0.00%)
Nov 15, 2019 0.1700 0.1700 0.1700 0.1700 69,008 -0.01(-5.56%)
Nov 14, 2019 0.1800 0.1800 0.1700 0.1800 29,200 +0.00(+0.00%)
Nov 13, 2019 0.1900 0.1900 0.1700 0.1800 253,545 -0.02(-10.00%)
Nov 12, 2019 0.1800 0.2000 0.1800 0.2000 46,590 +0.02(+11.11%)
Nov 11, 2019 0.1900 0.1900 0.1700 0.1800 87,500 +0.01(+5.88%)
Nov 08, 2019 0.1700 0.1700 0.1700 0.1700 31,120 -0.01(-5.56%)
Nov 07, 2019 0.1700 0.1800 0.1700 0.1800 11,131 +0.00(+0.00%)
Nov 06, 2019 0.1700 0.1800 0.1700 0.1800 9,500 +0.02(+12.50%)
Nov 05, 2019 0.1700 0.1700 0.1600 0.1600 37,100 -0.01(-5.88%)
Nov 04, 2019 0.1800 0.1900 0.1700 0.1700 119,000 +0.00(+0.00%)
Nov 01, 2019 0.1700 0.1700 0.1700 0.1700 500 +0.01(+6.25%)
Oct 31, 2019 0.1600 0.1600 0.1600 90 +0.00(+0.00%)
Oct 30, 2019 0.1600 0.1600 0.1600 0.1600 148,500 +0.00(+0.00%)
Oct 29, 2019 0.1600 0.1600 0.1600 0.1600 69,130 -0.02(-11.11%)
Oct 28, 2019 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Oct 25, 2019 0.1800 0.1800 0.1800 0.1800 18,000 +0.01(+5.88%)
Oct 22, 2019 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 21, 2019 0.1700 0.1700 0.1700 0.1700 56,500 -0.01(-5.56%)
Oct 18, 2019 0.1700 0.1800 0.1700 0.1800 40,500 +0.00(+0.00%)
Oct 16, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Oct 15, 2019 0.1800 0.1800 0.1800 0.1800 6,600 +0.00(+0.00%)
Oct 11, 2019 0.1800 0.1800 0.1800 0.1800 6,600 +0.00(+0.00%)
Oct 10, 2019 0.1800 0.1800 0.1800 0.1800 24,000 +0.00(+0.00%)
Oct 08, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Oct 03, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 02, 2019 0.2000 0.2000 0.2000 0.2000 20,500 +0.01(+5.26%)
Oct 01, 2019 0.2100 0.2100 0.1900 0.1900 16,000 -0.01(-5.00%)
Sep 30, 2019 0.2000 0.2000 0.2000 0.2000 14,000 +0.00(+0.00%)
Sep 27, 2019 0.2100 0.2100 0.2000 0.2000 8,126 -0.01(-4.76%)
Sep 26, 2019 0.2200 0.2300 0.1900 0.2100 244,500 -0.02(-8.70%)
Sep 25, 2019 0.2600 0.2600 0.2100 0.2300 115,000 -0.03(-11.54%)
Sep 24, 2019 0.2600 0.2600 0.2600 0.2600 30,500 +0.00(+0.00%)
Sep 23, 2019 0.3300 0.3300 0.2600 0.2600 97,500 -0.03(-10.34%)
Sep 20, 2019 0.2900 0.2900 0.2900 0.2900 500 +0.01(+3.57%)
Sep 19, 2019 0.2800 0.2800 0.2800 0.2800 8,500 -0.02(-6.67%)
Sep 18, 2019 0.3000 0.3000 0.3000 0.3000 6,900 +0.00(+0.00%)
Sep 17, 2019 0.3000 0.3000 0.2900 0.3000 3,500 -0.01(-3.23%)
Sep 16, 2019 0.2900 0.3300 0.2900 0.3100 40,719 +0.05(+19.23%)
Sep 13, 2019 0.2500 0.2600 0.2500 0.2600 7,000 +0.02(+8.33%)
Sep 12, 2019 0.2500 0.2500 0.2200 0.2400 23,250 -0.02(-7.69%)
Sep 11, 2019 0.2600 0.2600 0.2600 0.2600 2,800 +0.00(+0.00%)
Sep 10, 2019 0.2600 0.2600 0.2600 0.2600 2,500 +0.01(+4.00%)
Sep 09, 2019 0.2400 0.2500 0.2400 0.2500 26,445 +0.02(+8.70%)
Sep 06, 2019 0.2400 0.2400 0.2300 0.2300 3,429 +0.00(+0.00%)
Sep 05, 2019 0.2300 0.2400 0.2300 0.2300 12,500 +0.00(+0.00%)
Sep 04, 2019 0.2400 0.2400 0.2300 0.2300 17,000 +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.