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 -0.010 (-0.70%)
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 26, 2021 0.2950 0.3000 0.2950 0.3000 8,345 -0.02(-4.76%)
Feb 25, 2021 0.3150 0.3150 0.3150 0.3150 6,500 +0.01(+1.61%)
Feb 24, 2021 0.3100 0.3100 0.3100 0.3100 9,214 +0.02(+5.08%)
Feb 23, 2021 0.3050 0.3100 0.2950 0.2950 40,891 -0.03(-7.81%)
Feb 22, 2021 0.3200 0.3200 0.3200 0.3200 2,976 +0.00(+0.00%)
Feb 19, 2021 0.3100 0.3200 0.2950 0.3200 99,257 -0.01(-1.54%)
Feb 18, 2021 0.3150 0.3300 0.3150 0.3250 59,500 -0.01(-1.52%)
Feb 17, 2021 0.3300 0.3300 0.3200 0.3300 34,770 +0.01(+1.54%)
Feb 16, 2021 0.3150 0.3350 0.3100 0.3250 88,095 +0.02(+4.84%)
Feb 12, 2021 0.3100 0.3100 0.3100 0 +0.01(+1.64%)
Feb 11, 2021 0.2800 0.3050 0.2800 0.3050 43,500 +0.02(+8.93%)
Feb 10, 2021 0.3000 0.3000 0.2800 0.2800 259,016 -0.02(-6.67%)
Feb 09, 2021 0.2900 0.3000 0.2800 0.3000 124,500 +0.00(+0.00%)
Feb 08, 2021 0.2900 0.3150 0.2900 0.3000 167,898 +0.01(+3.45%)
Feb 05, 2021 0.2900 0.2950 0.2800 0.2900 35,900 +0.01(+3.57%)
Feb 04, 2021 0.2800 0.2800 0.2800 0.2800 4,000 +0.00(+0.00%)
Feb 03, 2021 0.2700 0.2800 0.2700 0.2800 64,198 +0.02(+5.66%)
Feb 01, 2021 0.2650 0.2650 0.2650 0 +0.01(+1.92%)
Jan 29, 2021 0.2650 0.2650 0.2500 0.2600 50,100 +0.00(+0.00%)
Jan 28, 2021 0.2600 0.2600 0.2600 502 +0.00(+0.00%)
Jan 27, 2021 0.2600 0.2600 0.2600 150 +0.00(+0.00%)
Jan 26, 2021 0.2600 0.2600 0.2600 0.2600 5,500 +0.00(+0.00%)
Jan 25, 2021 0.2600 0.2600 0.2600 0.2600 10,054 +0.00(+0.00%)
Jan 22, 2021 0.2700 0.2700 0.2600 0.2600 79,850 -0.01(-3.70%)
Jan 21, 2021 0.2800 0.2800 0.2700 0.2700 5,361 -0.01(-5.26%)
Jan 19, 2021 0.2850 0.2850 0.2850 0 +0.00(+1.79%)
Jan 18, 2021 0.2900 0.2900 0.2800 0.2800 2,000 -0.01(-5.08%)
Jan 15, 2021 0.2750 0.2950 0.2750 0.2950 17,051 +0.01(+1.72%)
Jan 14, 2021 0.2800 0.3000 0.2800 0.2900 138,000 +0.02(+7.41%)
Jan 13, 2021 0.2800 0.2800 0.2650 0.2700 45,500 +0.01(+3.85%)
Jan 12, 2021 0.2500 0.2700 0.2500 0.2600 53,600 +0.02(+6.12%)
Jan 11, 2021 0.2800 0.2800 0.2450 0.2450 41,000 -0.04(-12.50%)
Jan 08, 2021 0.2800 0.2800 0.2800 0.2800 100,000 +0.01(+3.70%)
Jan 07, 2021 0.2500 0.2700 0.2500 0.2700 112,045 +0.02(+8.00%)
Jan 06, 2021 0.2500 0.2500 0.2500 0.2500 14,000 +0.00(+0.00%)
Jan 05, 2021 0.2250 0.2500 0.2250 0.2500 46,016 +0.03(+13.64%)
Jan 04, 2021 0.2250 0.2250 0.2150 0.2200 223,722 +0.00(+0.00%)
Dec 31, 2020 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 30, 2020 0.2200 0.2200 0.2200 0.2200 10,000 +0.02(+10.00%)
Dec 29, 2020 0.2200 0.2200 0.2000 0.2000 172,997 -0.00(-2.44%)
Dec 23, 2020 0.2050 0.2050 0.2050 0 -0.03(-10.87%)
Dec 22, 2020 0.2300 0.2300 0.2300 0.2300 5,320 +0.00(+0.00%)
Dec 21, 2020 0.2300 0.2300 0.2300 0.2300 20,067 +0.01(+2.22%)
Dec 18, 2020 0.2250 0.2250 0.2200 0.2250 25,127 +0.01(+2.27%)
Dec 17, 2020 0.2200 0.2200 0.2200 0.2200 7,316 +0.02(+7.32%)
Dec 16, 2020 0.2300 0.2300 0.2050 0.2050 8,000 -0.02(-6.82%)
Dec 15, 2020 0.2250 0.2250 0.2100 0.2200 23,430 -0.01(-2.22%)
Dec 14, 2020 0.2050 0.2350 0.2050 0.2250 14,384 +0.02(+9.76%)
Dec 11, 2020 0.2200 0.2200 0.2000 0.2050 70,250 -0.03(-10.87%)
Dec 10, 2020 0.2200 0.2300 0.2150 0.2300 65,322 +0.01(+4.55%)
Dec 09, 2020 0.2200 0.2200 0.2200 0.2200 53,480 -0.02(-8.33%)
Dec 08, 2020 0.2200 0.2400 0.2200 0.2400 9,372 +0.01(+4.35%)
Dec 07, 2020 0.2400 0.2400 0.2200 0.2300 5,000 +0.00(+0.00%)
Dec 04, 2020 0.2050 0.2300 0.2050 0.2300 25,300 +0.01(+4.55%)
Dec 03, 2020 0.2200 0.2200 0.2200 0.2200 500 -0.01(-4.35%)
Dec 02, 2020 0.2300 0.2300 0.2200 0.2300 48,500 +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.