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

Petrus Resources Ltd (TSX: PRQ )

1.300 -0.020 (-1.52%)
Streaming Delayed Price Updated: 3:07 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, 2020 0.1700 0.1800 0.1700 0.1800 27,600 +0.01(+5.88%)
Feb 27, 2020 0.1700 0.1700 0.1700 0.1700 74,000 +0.02(+13.33%)
Feb 26, 2020 0.1900 0.1900 0.1500 0.1500 55,000 -0.03(-16.67%)
Feb 25, 2020 0.1700 0.1800 0.1700 0.1800 22,500 +0.01(+5.88%)
Feb 24, 2020 0.2000 0.2000 0.1700 0.1700 238,600 -0.03(-15.00%)
Feb 21, 2020 0.2000 0.2000 0.2000 0.2000 1,023 +0.00(+0.00%)
Feb 20, 2020 0.2000 0.2000 0.2000 0.2000 17,387 -0.01(-4.76%)
Feb 19, 2020 0.2000 0.2100 0.2000 0.2100 85,090 +0.01(+5.00%)
Feb 18, 2020 0.2000 0.2000 0.2000 13 +0.00(+0.00%)
Feb 14, 2020 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Feb 13, 2020 0.2000 0.2000 0.1900 0.1900 9,500 -0.01(-5.00%)
Feb 12, 2020 0.2100 0.2100 0.2000 0.2000 61,500 +0.00(+0.00%)
Feb 11, 2020 0.2100 0.2100 0.2000 0.2000 6,000 -0.01(-4.76%)
Feb 10, 2020 0.2100 0.2100 0.2100 0.2100 6,000 +0.00(+0.00%)
Feb 07, 2020 0.2100 0.2100 0.2100 0.2100 3,134 +0.01(+5.00%)
Feb 06, 2020 0.2000 0.2000 0.2000 0.2000 1,300 +0.00(+0.00%)
Feb 05, 2020 0.2000 0.2100 0.2000 0.2000 29,000 -0.01(-4.76%)
Feb 04, 2020 0.2000 0.2100 0.2000 0.2100 5,000 +0.01(+5.00%)
Jan 31, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jan 29, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 27, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2200 0.2200 34,600 -0.01(-4.35%)
Jan 23, 2020 0.2500 0.2500 0.2200 0.2300 40,125 -0.02(-8.00%)
Jan 22, 2020 0.2500 0.2500 0.2500 0.2500 2,500 +0.00(+0.00%)
Jan 21, 2020 0.2400 0.2500 0.2400 0.2500 7,500 +0.00(+0.00%)
Jan 20, 2020 0.2500 0.2500 0.2500 0.2500 4,500 -0.02(-7.41%)
Jan 17, 2020 0.2700 0.2700 0.2700 383 +0.00(+0.00%)
Jan 16, 2020 0.2700 0.2700 0.2700 2 +0.00(+0.00%)
Jan 15, 2020 0.2500 0.2700 0.2500 0.2700 23,000 +0.00(+0.00%)
Jan 14, 2020 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Jan 13, 2020 0.2800 0.2800 0.2800 0.2800 16,641 -0.01(-3.45%)
Jan 09, 2020 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 07, 2020 0.2900 0.2900 0.2900 0 +0.02(+7.41%)
Jan 06, 2020 0.2700 0.2700 0.2700 45 +0.00(+0.00%)
Jan 03, 2020 0.2700 0.2700 0.2700 0.2700 500 -0.01(-3.57%)
Jan 02, 2020 0.2800 0.2800 0.2800 0.2800 2,000 +0.01(+3.70%)
Dec 31, 2019 0.2700 0.2700 0.2700 0 +0.02(+8.00%)
Dec 30, 2019 0.2500 0.2500 0.2500 0.2500 2,500 +0.01(+4.17%)
Dec 27, 2019 0.2500 0.2600 0.2400 0.2400 59,500 -0.02(-7.69%)
Dec 24, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Dec 23, 2019 0.2500 0.2600 0.2500 0.2600 10,453 +0.00(+0.00%)
Dec 20, 2019 0.2600 0.2600 0.2600 415 +0.00(+0.00%)
Dec 19, 2019 0.2600 0.2600 0.2600 0.2600 21,750 +0.00(+0.00%)
Dec 18, 2019 0.2500 0.2600 0.2500 0.2600 3,557 +0.01(+4.00%)
Dec 17, 2019 0.2400 0.2600 0.2400 0.2500 36,906 +0.01(+4.17%)
Dec 16, 2019 0.2400 0.2400 0.2400 0.2400 2,725 -0.01(-4.00%)
Dec 13, 2019 0.2600 0.2600 0.2500 0.2500 36,702 -0.01(-3.85%)
Dec 12, 2019 0.2400 0.2600 0.2400 0.2600 90,500 +0.03(+13.04%)
Dec 11, 2019 0.2300 0.2300 0.2300 0.2300 15,000 +0.00(+0.00%)
Dec 10, 2019 0.2400 0.2400 0.2300 0.2300 36,700 +0.00(+0.00%)
Dec 09, 2019 0.2500 0.2500 0.2300 0.2300 2,503 -0.06(-20.69%)
Dec 06, 2019 0.2900 0.2900 0.2900 0.2900 3,406 -0.01(-3.33%)
Dec 05, 2019 0.3000 0.3000 0.2900 0.3000 69,259 +0.00(+0.00%)
Dec 04, 2019 0.2800 0.3000 0.2800 0.3000 4,545 +0.03(+11.11%)
Dec 03, 2019 0.2600 0.2700 0.2600 0.2700 19,131 +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.