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 (%)
Mar 31, 2021 0.4200 0.4200 0.4050 0.4100 81,042 -0.01(-1.20%)
Mar 30, 2021 0.4250 0.4250 0.4150 0.4150 61,000 -0.03(-5.68%)
Mar 29, 2021 0.4400 0.4600 0.4400 0.4400 30,416 +0.01(+1.15%)
Mar 26, 2021 0.4200 0.4350 0.4100 0.4350 29,000 +0.04(+11.54%)
Mar 25, 2021 0.4500 0.4500 0.3900 0.3900 212,682 -0.06(-13.33%)
Mar 24, 2021 0.4500 0.4600 0.4500 0.4500 9,500 +0.00(+0.00%)
Mar 23, 2021 0.4550 0.4600 0.4500 0.4500 61,625 -0.01(-2.17%)
Mar 22, 2021 0.4700 0.4700 0.4600 0.4600 9,400 -0.01(-2.13%)
Mar 19, 2021 0.4400 0.4700 0.4400 0.4700 22,311 +0.00(+1.08%)
Mar 18, 2021 0.4900 0.4900 0.4500 0.4650 102,541 -0.02(-5.10%)
Mar 17, 2021 0.4800 0.4900 0.4800 0.4900 201,850 +0.01(+2.08%)
Mar 16, 2021 0.4700 0.4800 0.4700 0.4800 15,200 +0.00(+0.00%)
Mar 15, 2021 0.4050 0.4800 0.4000 0.4800 61,203 +0.07(+17.07%)
Mar 12, 2021 0.4400 0.4500 0.4100 0.4100 255,583 -0.03(-6.82%)
Mar 11, 2021 0.4200 0.4700 0.4200 0.4400 187,876 +0.05(+12.82%)
Mar 10, 2021 0.3500 0.3900 0.3500 0.3900 52,379 +0.03(+8.33%)
Mar 09, 2021 0.3600 0.3600 0.3550 0.3600 25,700 +0.03(+9.09%)
Mar 08, 2021 0.3150 0.3500 0.3000 0.3300 27,000 -0.02(-5.71%)
Mar 05, 2021 0.3400 0.3500 0.3400 0.3500 5,500 +0.01(+2.94%)
Mar 04, 2021 0.3050 0.3400 0.3000 0.3400 61,589 +0.04(+11.48%)
Mar 03, 2021 0.3000 0.3050 0.3000 0.3050 53,000 +0.01(+3.39%)
Mar 01, 2021 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
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%)
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.