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 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2018 1.230 1.230 1.210 1.210 28,300 -0.03(-2.42%)
Feb 27, 2018 1.190 1.240 1.190 1.240 12,280 +0.03(+2.48%)
Feb 26, 2018 1.230 1.240 1.210 1.210 35,600 -0.02(-1.63%)
Feb 23, 2018 1.250 1.250 1.210 1.230 9,045 -0.02(-1.60%)
Feb 22, 2018 1.250 1.250 1.230 1.250 26,182 +0.02(+1.63%)
Feb 21, 2018 1.250 1.250 1.230 1.230 14,371 -0.05(-3.91%)
Feb 20, 2018 1.310 1.310 1.270 1.280 17,200 -0.04(-3.03%)
Feb 16, 2018 1.320 1.320 1.320 0 +0.07(+5.60%)
Feb 15, 2018 1.290 1.350 1.200 1.250 238,700 -0.09(-6.72%)
Feb 14, 2018 1.340 1.340 1.210 1.340 13,700 -0.01(-0.74%)
Feb 13, 2018 1.310 1.350 1.280 1.350 7,000 +0.05(+3.85%)
Feb 12, 2018 1.300 1.350 1.230 1.300 34,869 +0.06(+4.84%)
Feb 09, 2018 1.330 1.330 1.210 1.240 23,305 -0.12(-8.82%)
Feb 08, 2018 1.350 1.370 1.350 1.360 25,230 -0.01(-0.73%)
Feb 07, 2018 1.350 1.370 1.350 1.370 2,000 +0.02(+1.48%)
Feb 06, 2018 1.380 1.400 1.330 1.350 127,502 -0.04(-2.88%)
Feb 05, 2018 1.400 1.350 1.390 17,345 +0.04(+2.96%)
Feb 02, 2018 1.400 1.400 1.350 1.350 4,690 -0.02(-1.46%)
Feb 01, 2018 1.380 1.400 1.350 1.370 15,235 -0.03(-2.14%)
Jan 31, 2018 1.400 1.500 1.400 1.400 33,290 -0.04(-2.78%)
Jan 30, 2018 1.470 1.470 1.410 1.440 9,900 -0.03(-2.04%)
Jan 29, 2018 1.510 1.510 1.470 1.470 7,700 -0.03(-2.00%)
Jan 26, 2018 1.540 1.540 1.420 1.500 83,801 -0.03(-1.96%)
Jan 25, 2018 1.580 1.700 1.530 1.530 24,707 -0.01(-0.65%)
Jan 24, 2018 1.570 1.570 1.530 1.540 23,980 -0.02(-1.28%)
Jan 23, 2018 1.520 1.580 1.520 1.560 19,277 +0.05(+3.31%)
Jan 22, 2018 1.580 1.580 1.510 1.510 7,900 -0.01(-0.66%)
Jan 19, 2018 1.580 1.590 1.500 1.520 50,870 -0.10(-6.17%)
Jan 18, 2018 1.630 1.630 1.580 1.620 53,400 +0.01(+0.62%)
Jan 17, 2018 1.580 1.610 1.580 1.610 20,428 +0.02(+1.26%)
Jan 16, 2018 1.600 1.620 1.590 1.590 11,370 -0.01(-0.63%)
Jan 15, 2018 1.720 1.720 1.570 1.600 73,430 -0.11(-6.43%)
Jan 12, 2018 1.810 1.810 1.650 1.710 22,745 +0.00(+0.00%)
Jan 11, 2018 1.740 1.650 1.710 3,500 +0.06(+3.64%)
Jan 10, 2018 1.680 1.700 1.650 1.650 60,500 -0.03(-1.79%)
Jan 09, 2018 1.760 1.760 1.680 1.680 43,780 -0.07(-4.00%)
Jan 08, 2018 1.830 1.830 1.750 1.750 6,563 -0.07(-3.85%)
Jan 05, 2018 1.850 1.850 1.820 1.820 37,400 -0.03(-1.62%)
Jan 04, 2018 1.980 2.000 1.820 1.850 58,181 -0.09(-4.64%)
Jan 03, 2018 1.910 2.000 1.910 1.940 18,050 +0.01(+0.52%)
Jan 02, 2018 1.940 1.980 1.890 1.930 23,431 -0.02(-1.03%)
Dec 29, 2017 1.950 1.950 1.950 0 +0.09(+4.84%)
Dec 28, 2017 1.860 1.940 1.760 1.860 53,547 +0.00(+0.00%)
Dec 27, 2017 2.190 2.190 1.860 1.860 67,373 -0.14(-7.00%)
Dec 22, 2017 1.800 2.050 1.770 2.000 115,810 +0.30(+17.65%)
Dec 21, 2017 1.740 1.750 1.650 1.700 31,947 -0.05(-2.86%)
Dec 20, 2017 1.600 1.800 1.550 1.750 154,650 +0.16(+10.06%)
Dec 19, 2017 1.670 1.670 1.580 1.590 113,180 -0.03(-1.85%)
Dec 18, 2017 1.620 1.660 1.580 1.620 110,390 +0.05(+3.18%)
Dec 15, 2017 1.500 1.720 1.460 1.570 205,068 +0.07(+4.67%)
Dec 14, 2017 1.510 1.550 1.490 1.500 74,944 -0.01(-0.66%)
Dec 13, 2017 1.610 1.610 1.510 1.510 193,030 -0.09(-5.63%)
Dec 12, 2017 1.720 1.720 1.540 1.600 227,510 -0.12(-6.98%)
Dec 11, 2017 1.750 1.770 1.700 1.720 59,113 -0.03(-1.71%)
Dec 08, 2017 1.790 1.790 1.750 1.750 36,426 -0.03(-1.69%)
Dec 07, 2017 1.870 1.890 1.780 1.780 73,800 -0.04(-2.20%)
Dec 06, 2017 1.920 2.140 1.820 1.820 80,175 -0.10(-5.21%)
Dec 05, 2017 2.050 2.050 1.920 1.920 42,429 -0.13(-6.34%)
Dec 04, 2017 2.000 2.050 1.960 2.050 12,994 +0.05(+2.50%)
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.