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

Petrus Resources Ltd (TSX: PRQ )

1.350 UNCHANGED
Streaming Delayed Price Updated: 1:42 PM EDT, Sep 20, 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, 2023 1.840 1.860 1.820 1.820 27,000 -0.01(-0.55%)
Mar 30, 2023 1.880 1.890 1.800 1.830 12,966 +0.03(+1.67%)
Mar 29, 2023 1.850 1.860 1.750 1.800 25,600 -0.05(-2.70%)
Mar 28, 2023 1.780 1.850 1.780 1.850 9,518 +0.08(+4.52%)
Mar 27, 2023 1.820 1.860 1.770 1.770 23,400 -0.03(-1.67%)
Mar 24, 2023 1.790 1.820 1.720 1.800 10,525 +0.01(+0.56%)
Mar 23, 2023 1.890 1.900 1.750 1.790 69,447 -0.13(-6.77%)
Mar 22, 2023 1.950 1.980 1.870 1.920 61,805 +0.01(+0.52%)
Mar 21, 2023 1.910 2.040 1.910 1.910 46,136 -0.05(-2.55%)
Mar 20, 2023 1.750 1.980 1.700 1.960 88,780 +0.20(+11.36%)
Mar 17, 2023 1.820 1.820 1.720 1.760 16,700 -0.09(-4.86%)
Mar 16, 2023 1.800 1.850 1.720 1.850 34,900 +0.06(+3.35%)
Mar 15, 2023 1.800 1.830 1.610 1.790 80,388 -0.08(-4.28%)
Mar 14, 2023 1.890 2.000 1.800 1.870 39,560 -0.05(-2.60%)
Mar 13, 2023 1.820 1.920 1.750 1.920 42,064 +0.04(+2.13%)
Mar 10, 2023 1.900 1.970 1.870 1.880 29,715 +0.01(+0.53%)
Mar 09, 2023 2.120 2.120 1.860 1.870 66,616 -0.21(-10.10%)
Mar 08, 2023 2.110 2.190 2.080 2.080 98,755 -0.03(-1.42%)
Mar 07, 2023 2.100 2.230 2.040 2.110 90,642 +0.01(+0.48%)
Mar 06, 2023 1.860 2.130 1.860 2.100 138,980 +0.21(+11.11%)
Mar 03, 2023 1.850 1.930 1.850 1.890 36,620 +0.08(+4.42%)
Mar 02, 2023 1.800 1.880 1.760 1.810 66,028 +0.01(+0.56%)
Mar 01, 2023 1.760 1.830 1.760 1.800 26,560 +0.05(+2.86%)
Feb 28, 2023 1.780 1.810 1.700 1.750 21,897 -0.05(-2.78%)
Feb 27, 2023 1.840 1.840 1.760 1.800 42,565 -0.03(-1.64%)
Feb 24, 2023 1.810 1.850 1.780 1.830 51,185 +0.02(+1.10%)
Feb 23, 2023 1.850 1.850 1.790 1.810 18,700 +0.01(+0.56%)
Feb 22, 2023 1.760 1.930 1.760 1.800 41,224 +0.00(+0.00%)
Feb 21, 2023 1.950 1.950 1.790 1.800 48,043 -0.15(-7.69%)
Feb 17, 2023 1.950 0 -0.01(-0.51%)
Feb 16, 2023 1.960 2.010 1.940 1.960 28,793 -0.02(-1.01%)
Feb 15, 2023 2.050 2.050 1.960 1.980 48,067 -0.03(-1.49%)
Feb 14, 2023 2.110 2.110 2.000 2.010 117,885 -0.14(-6.51%)
Feb 13, 2023 2.130 2.150 2.100 2.150 33,233 +0.01(+0.47%)
Feb 10, 2023 2.100 2.140 2.060 2.140 40,000 +0.03(+1.42%)
Feb 09, 2023 2.110 2.120 2.080 2.110 69,393 +0.01(+0.48%)
Feb 08, 2023 2.150 2.150 2.080 2.100 27,900 -0.03(-1.41%)
Feb 07, 2023 2.090 2.130 2.060 2.130 109,524 +0.05(+2.40%)
Feb 06, 2023 2.070 2.100 2.010 2.080 101,682 -0.01(-0.48%)
Feb 03, 2023 2.100 2.110 2.040 2.090 61,622 +0.02(+0.97%)
Feb 02, 2023 2.030 2.130 2.000 2.070 44,009 -0.01(-0.48%)
Feb 01, 2023 2.100 2.170 1.960 2.080 130,960 -0.08(-3.70%)
Jan 31, 2023 2.080 2.260 2.080 2.160 67,907 +0.05(+2.37%)
Jan 30, 2023 2.260 2.260 2.000 2.110 85,682 -0.16(-7.05%)
Jan 27, 2023 2.350 2.350 2.240 2.270 23,175 -0.01(-0.44%)
Jan 26, 2023 2.380 2.380 2.210 2.280 37,494 -0.04(-1.72%)
Jan 25, 2023 2.380 2.390 2.320 2.320 57,474 -0.08(-3.33%)
Jan 24, 2023 2.500 2.500 2.390 2.400 66,266 -0.10(-4.00%)
Jan 23, 2023 2.500 2.530 2.420 2.500 70,033 +0.00(+0.00%)
Jan 20, 2023 2.440 2.500 2.420 2.500 44,242 +0.07(+2.88%)
Jan 19, 2023 2.450 2.460 2.410 2.430 47,700 -0.03(-1.22%)
Jan 18, 2023 2.400 2.470 2.380 2.460 60,940 +0.06(+2.50%)
Jan 17, 2023 2.440 2.440 2.280 2.400 145,724 +0.02(+0.84%)
Jan 16, 2023 2.350 2.380 2.320 2.380 18,460 +0.03(+1.28%)
Jan 13, 2023 2.390 2.420 2.350 2.350 12,001 -0.07(-2.89%)
Jan 12, 2023 2.420 2.450 2.400 2.420 20,800 +0.02(+0.83%)
Jan 11, 2023 2.390 2.420 2.290 2.400 42,907 +0.07(+3.00%)
Jan 10, 2023 2.350 2.360 2.230 2.330 79,101 +0.01(+0.43%)
Jan 09, 2023 2.340 2.460 2.310 2.320 73,853 -0.05(-2.11%)
Jan 06, 2023 2.250 2.370 2.200 2.370 18,698 +0.19(+8.72%)
Jan 05, 2023 2.250 2.250 2.120 2.180 28,563 -0.05(-2.24%)
Jan 04, 2023 2.310 2.310 2.190 2.230 53,403 -0.07(-3.04%)
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.