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

Petrus Resources Ltd (TSX: PRQ )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 (%)
Feb 28, 2017 2.720 2.720 2.500 2.500 28,400 -0.10(-3.85%)
Feb 27, 2017 2.600 2.600 2.600 2.600 600 +0.01(+0.39%)
Feb 24, 2017 2.620 2.620 2.550 2.590 11,352 -0.05(-1.89%)
Feb 23, 2017 2.660 2.660 2.620 2.640 25,451 -0.04(-1.49%)
Feb 22, 2017 2.690 2.700 2.680 2.680 24,375 -0.01(-0.37%)
Feb 21, 2017 2.820 2.820 2.690 2.690 9,809 -0.06(-2.18%)
Feb 17, 2017 2.750 2.750 2.750 0 -0.10(-3.51%)
Feb 16, 2017 2.750 2.850 2.750 2.850 16,722 +0.10(+3.64%)
Feb 15, 2017 2.720 2.750 2.710 2.750 191,136 +0.10(+3.77%)
Feb 14, 2017 2.850 2.850 2.600 2.650 52,320 -0.21(-7.34%)
Feb 13, 2017 2.830 2.910 2.830 2.860 22,007 +0.06(+2.14%)
Feb 10, 2017 2.700 2.950 2.700 2.800 20,995 +0.12(+4.48%)
Feb 09, 2017 2.680 2.740 2.680 2.680 30,800 +0.01(+0.37%)
Feb 08, 2017 2.610 2.670 2.580 2.670 24,146 +0.07(+2.69%)
Feb 07, 2017 2.750 2.750 2.570 2.600 27,650 -0.13(-4.76%)
Feb 06, 2017 2.850 2.870 2.690 2.730 37,417 -0.13(-4.55%)
Feb 03, 2017 2.820 2.860 2.820 2.860 1,828 +0.02(+0.70%)
Feb 02, 2017 2.820 2.860 2.800 2.840 12,104 -0.03(-1.05%)
Feb 01, 2017 2.870 2.870 2.870 2.870 100 -0.03(-1.03%)
Jan 31, 2017 2.800 2.940 2.800 2.900 32,833 +0.06(+2.11%)
Jan 30, 2017 3.010 3.010 2.810 2.840 19,515 -0.11(-3.73%)
Jan 27, 2017 2.940 2.950 2.930 2.950 18,738 +0.04(+1.37%)
Jan 26, 2017 2.930 3.060 2.900 2.910 39,315 +0.01(+0.34%)
Jan 25, 2017 2.920 2.950 2.900 2.900 38,858 +0.00(+0.00%)
Jan 24, 2017 2.890 3.000 2.890 2.900 71,526 +0.02(+0.69%)
Jan 23, 2017 2.920 2.920 2.770 2.880 38,266 -0.11(-3.68%)
Jan 20, 2017 2.990 3.000 2.960 2.990 5,200 +0.09(+3.10%)
Jan 19, 2017 2.900 2.920 2.860 2.900 22,339 +0.03(+1.05%)
Jan 18, 2017 2.960 2.960 2.870 2.870 7,250 -0.09(-3.04%)
Jan 17, 2017 3.030 3.050 2.960 2.960 17,595 -0.08(-2.63%)
Jan 16, 2017 3.010 3.080 3.000 3.040 17,669 +0.04(+1.33%)
Jan 13, 2017 2.990 3.030 2.990 3.000 62,324 +0.08(+2.74%)
Jan 12, 2017 3.000 3.030 2.890 2.920 122,116 -0.08(-2.67%)
Jan 11, 2017 3.010 3.010 2.910 3.000 21,297 -0.01(-0.33%)
Jan 10, 2017 3.030 3.050 2.950 3.010 36,532 +0.01(+0.33%)
Jan 09, 2017 3.200 3.240 2.970 3.000 150,815 -0.27(-8.26%)
Jan 06, 2017 2.950 3.300 2.950 3.270 201,558 +0.17(+5.48%)
Jan 05, 2017 3.200 3.210 2.980 3.100 38,276 -0.17(-5.20%)
Jan 04, 2017 3.270 3.290 3.190 3.270 29,541 +0.05(+1.55%)
Jan 03, 2017 3.290 3.290 3.100 3.220 17,694 -0.03(-0.92%)
Dec 30, 2016 3.250 3.250 3.250 0 +0.04(+1.25%)
Dec 29, 2016 3.250 3.250 3.200 3.210 13,838 -0.04(-1.23%)
Dec 28, 2016 3.320 3.320 3.220 3.250 36,922 -0.07(-2.11%)
Dec 23, 2016 3.320 3.320 3.320 0 -0.01(-0.30%)
Dec 22, 2016 3.430 3.430 3.310 3.330 43,357 +0.02(+0.60%)
Dec 21, 2016 3.300 3.340 3.250 3.310 164,772 +0.08(+2.48%)
Dec 20, 2016 3.210 3.230 3.060 3.230 36,050 +0.03(+0.94%)
Dec 19, 2016 3.300 3.310 3.190 3.200 26,391 -0.15(-4.48%)
Dec 16, 2016 3.220 3.350 3.180 3.350 62,558 +0.14(+4.36%)
Dec 15, 2016 3.350 3.350 3.190 3.210 19,100 -0.16(-4.75%)
Dec 14, 2016 3.230 3.370 3.180 3.370 106,850 +0.14(+4.33%)
Dec 13, 2016 3.040 3.280 3.040 3.230 32,595 +0.20(+6.60%)
Dec 12, 2016 3.090 3.090 2.800 3.030 40,165 +0.05(+1.68%)
Dec 09, 2016 2.950 3.000 2.940 2.980 32,290 +0.08(+2.76%)
Dec 08, 2016 2.950 3.100 2.900 2.900 90,411 -0.04(-1.36%)
Dec 07, 2016 2.710 2.950 2.700 2.940 123,999 +0.26(+9.70%)
Dec 06, 2016 2.610 2.680 2.600 2.680 33,275 +0.07(+2.68%)
Dec 05, 2016 2.550 2.750 2.550 2.610 109,326 +0.12(+4.82%)
Dec 02, 2016 2.430 2.490 2.430 2.490 12,400 +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.