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

Petrus Resources Ltd (TSX: PRQ )

1.410 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, May 28, 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, 2019 0.5000 0.5000 0.4800 0.4800 30,976 -0.03(-5.88%)
Feb 27, 2019 0.5100 0.5300 0.5000 0.5100 72,000 +0.01(+2.00%)
Feb 26, 2019 0.5100 0.5100 0.5000 0.5000 42,500 +0.00(+0.00%)
Feb 25, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Feb 22, 2019 0.5100 0.5200 0.5100 0.5100 9,000 +0.01(+2.00%)
Feb 21, 2019 0.5100 0.5100 0.5000 0.5000 21,000 -0.01(-1.96%)
Feb 20, 2019 0.5200 0.5200 0.5000 0.5100 17,000 -0.01(-1.92%)
Feb 19, 2019 0.5300 0.5300 0.5100 0.5200 125,204 -0.01(-1.89%)
Feb 15, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Feb 14, 2019 0.5000 0.5000 0.5000 0.5000 501,500 +0.00(+0.00%)
Feb 13, 2019 0.5000 0.5200 0.4900 0.5000 403,275 +0.01(+2.04%)
Feb 12, 2019 0.4800 0.5000 0.4800 0.4900 255,500 +0.03(+6.52%)
Feb 11, 2019 0.4800 0.4800 0.4600 0.4600 5,000 -0.03(-6.12%)
Feb 08, 2019 0.4900 0.4900 0.4900 0.4900 4,500 +0.00(+0.00%)
Feb 07, 2019 0.4900 0.4900 0.4800 0.4900 18,000 +0.01(+2.08%)
Feb 06, 2019 0.4800 0.4800 0.4700 0.4800 19,500 -0.01(-2.04%)
Feb 05, 2019 0.4900 0.4900 0.4900 0.4900 9,500 -0.01(-2.00%)
Feb 04, 2019 0.5000 0.5000 0.4900 0.5000 23,650 +0.00(+0.00%)
Feb 01, 2019 0.5200 0.5200 0.4900 0.5000 186,000 -0.01(-1.96%)
Jan 31, 2019 0.5200 0.5200 0.5000 0.5100 138,481 -0.01(-1.92%)
Jan 30, 2019 0.5400 0.5500 0.5100 0.5200 44,500 -0.03(-5.45%)
Jan 29, 2019 0.5600 0.5600 0.5500 0.5500 81,000 -0.01(-1.79%)
Jan 28, 2019 0.5600 0.5600 0.5500 0.5600 8,000 +0.00(+0.00%)
Jan 25, 2019 0.5500 0.5900 0.5400 0.5600 29,639 -0.04(-6.67%)
Jan 24, 2019 0.5500 0.6000 0.5500 0.6000 11,300 +0.04(+7.14%)
Jan 23, 2019 0.5500 0.5600 0.5500 0.5600 13,500 +0.02(+3.70%)
Jan 22, 2019 0.5500 0.5500 0.5400 0.5400 13,771 -0.01(-1.82%)
Jan 21, 2019 0.5500 0.5700 0.5500 0.5500 5,500 +0.00(+0.00%)
Jan 18, 2019 0.5500 0.5700 0.5400 0.5500 7,051 +0.00(+0.00%)
Jan 17, 2019 0.6000 0.6000 0.5500 0.5500 37,500 -0.05(-8.33%)
Jan 16, 2019 0.6000 0.6000 0.6000 0.6000 1,500 -0.01(-1.64%)
Jan 15, 2019 0.6300 0.6300 0.6100 0.6100 12,500 -0.01(-1.61%)
Jan 14, 2019 0.6700 0.6700 0.6100 0.6200 36,830 -0.07(-10.14%)
Jan 11, 2019 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Jan 09, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jan 08, 2019 0.6500 0.7700 0.6500 0.7000 88,480 +0.06(+9.37%)
Jan 07, 2019 0.6100 0.6500 0.6000 0.6400 50,850 +0.07(+12.28%)
Jan 04, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Jan 03, 2019 0.6100 0.6100 0.5600 0.5700 6,500 -0.03(-5.00%)
Jan 02, 2019 0.5300 0.6000 0.5300 0.6000 10,600 +0.08(+15.38%)
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%)
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.