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

Petrus Resources Ltd (TSX: PRQ )

1.310 +0.010 (+0.77%)
Streaming Delayed Price Updated: 3:09 PM EDT, Jun 18, 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 (%)
Dec 31, 2018 0.5200 0.5200 0.5200 0 +0.03(+6.12%)
Dec 28, 2018 0.4800 0.4900 0.4800 0.4900 14,300 +0.01(+2.08%)
Dec 27, 2018 0.4900 0.4900 0.4800 0.4800 22,504 -0.02(-4.00%)
Dec 24, 2018 0.5000 0.5000 0.5000 0 +0.01(+2.04%)
Dec 21, 2018 0.4700 0.4900 0.4700 0.4900 101,365 +0.02(+4.26%)
Dec 20, 2018 0.5000 0.5000 0.4400 0.4700 135,833 -0.02(-4.08%)
Dec 19, 2018 0.5500 0.5500 0.4500 0.4900 95,625 -0.02(-3.92%)
Dec 18, 2018 0.5600 0.5600 0.4900 0.5100 54,500 -0.04(-7.27%)
Dec 17, 2018 0.5900 0.5900 0.5500 0.5500 75,100 -0.05(-8.33%)
Dec 14, 2018 0.6700 0.6900 0.5800 0.6000 132,601 -0.06(-9.09%)
Dec 13, 2018 0.6700 0.6700 0.6500 0.6600 26,150 -0.01(-1.49%)
Dec 12, 2018 0.7000 0.7400 0.6700 0.6700 56,371 -0.03(-4.29%)
Dec 11, 2018 0.7200 0.7200 0.6800 0.7000 27,500 +0.05(+7.69%)
Dec 10, 2018 0.6900 0.6900 0.6500 0.6500 36,600 -0.03(-4.41%)
Dec 07, 2018 0.7600 0.7600 0.6700 0.6800 38,225 -0.03(-4.23%)
Dec 06, 2018 0.7600 0.7600 0.7100 0.7100 23,482 -0.06(-7.79%)
Dec 05, 2018 0.7400 0.7700 0.7400 0.7700 1,645 +0.04(+5.48%)
Dec 04, 2018 0.8400 0.8400 0.7300 0.7300 25,250 -0.07(-8.75%)
Dec 03, 2018 0.7400 0.8400 0.7400 0.8000 35,329 +0.09(+12.68%)
Nov 30, 2018 0.7100 0.7400 0.7000 0.7100 47,450 +0.01(+1.43%)
Nov 29, 2018 0.7200 0.7200 0.7000 0.7000 10,900 -0.02(-2.78%)
Nov 28, 2018 0.7100 0.7300 0.7000 0.7200 61,260 -0.01(-1.37%)
Nov 27, 2018 0.7000 0.7500 0.6900 0.7300 140,320 +0.03(+4.29%)
Nov 26, 2018 0.6800 0.7100 0.6800 0.7000 37,020 +0.02(+2.94%)
Nov 23, 2018 0.7100 0.7100 0.6800 0.6800 148,405 -0.04(-5.56%)
Nov 22, 2018 0.7500 0.7500 0.7100 0.7200 35,200 -0.03(-4.00%)
Nov 21, 2018 0.7700 0.7800 0.7200 0.7500 53,200 +0.00(+0.00%)
Nov 20, 2018 0.7800 0.7900 0.7500 0.7500 46,062 -0.04(-5.06%)
Nov 19, 2018 0.8400 0.8400 0.7800 0.7900 62,453 -0.04(-4.82%)
Nov 16, 2018 0.7500 0.8300 0.7500 0.8300 43,709 +0.09(+12.16%)
Nov 15, 2018 0.7900 0.7900 0.7100 0.7400 28,000 +0.00(+0.00%)
Nov 14, 2018 0.7900 0.8000 0.7400 0.7400 27,269 -0.04(-5.13%)
Nov 13, 2018 0.7400 0.7800 0.7300 0.7800 12,488 +0.05(+6.85%)
Nov 12, 2018 0.7600 0.7600 0.7300 0.7300 19,800 -0.04(-5.19%)
Nov 09, 2018 0.8500 0.8800 0.7600 0.7700 64,100 -0.07(-8.33%)
Nov 08, 2018 0.8000 0.8500 0.8000 0.8400 25,950 +0.04(+5.00%)
Nov 07, 2018 0.8000 0.8000 0.8000 0.8000 3,900 +0.01(+1.27%)
Nov 06, 2018 0.7400 0.8000 0.7400 0.7900 24,225 +0.08(+11.27%)
Nov 05, 2018 0.7900 0.7900 0.7000 0.7100 116,160 -0.05(-6.58%)
Nov 02, 2018 0.7600 0.7700 0.7500 0.7600 48,888 -0.02(-2.56%)
Nov 01, 2018 0.7800 0.7800 0.7700 0.7800 9,000 -0.01(-1.27%)
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%)
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.