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 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Apr 30, 2018 1.110 1.130 1.100 1.130 12,618 +0.03(+2.73%)
Apr 27, 2018 1.120 1.120 1.090 1.100 8,311 -0.03(-2.65%)
Apr 26, 2018 1.120 1.180 1.120 1.130 24,750 +0.01(+0.89%)
Apr 25, 2018 1.120 1.120 1.090 1.120 7,000 -0.05(-4.27%)
Apr 24, 2018 1.170 1.170 1.170 1.170 276 +0.04(+3.54%)
Apr 23, 2018 1.260 1.260 1.130 1.130 13,610 -0.11(-8.87%)
Apr 20, 2018 1.150 1.240 1.140 1.240 29,259 +0.11(+9.73%)
Apr 19, 2018 1.150 1.170 1.130 1.130 2,601 -0.02(-1.74%)
Apr 18, 2018 1.150 1.200 1.150 1.150 24,600 +0.03(+2.68%)
Apr 17, 2018 1.080 1.120 1.050 1.120 31,275 -0.02(-1.75%)
Apr 16, 2018 1.120 1.140 1.060 1.140 9,600 -0.01(-0.87%)
Apr 13, 2018 1.110 1.150 1.110 1.150 2,216 +0.00(+0.00%)
Apr 12, 2018 1.150 1.150 1.150 1.150 405 -0.03(-2.54%)
Apr 11, 2018 1.170 1.200 1.170 1.180 2,590 -0.05(-4.07%)
Apr 10, 2018 1.080 1.250 1.080 1.230 8,479 +0.12(+10.81%)
Apr 06, 2018 1.110 1.110 1.110 0 -0.04(-3.48%)
Apr 05, 2018 1.100 1.190 1.100 1.150 31,600 +0.10(+9.52%)
Apr 04, 2018 1.050 1.150 1.050 1.050 12,900 +0.01(+0.96%)
Apr 03, 2018 1.100 1.100 1.020 1.040 74,680 -0.07(-6.31%)
Mar 29, 2018 1.110 1.110 1.110 0 +0.00(+0.00%)
Mar 28, 2018 1.150 1.150 1.100 1.110 23,553 -0.11(-9.02%)
Mar 27, 2018 1.200 1.230 1.200 1.220 5,250 +0.02(+1.67%)
Mar 26, 2018 1.200 1.260 1.200 1.200 10,240 -0.01(-0.83%)
Mar 23, 2018 1.210 1.230 1.200 1.210 19,186 -0.02(-1.63%)
Mar 22, 2018 1.250 1.250 1.230 1.230 1,100 -0.01(-0.81%)
Mar 21, 2018 1.170 1.260 1.170 1.240 34,752 +0.09(+7.83%)
Mar 20, 2018 1.150 1.170 1.150 1.150 10,153 -0.01(-0.86%)
Mar 19, 2018 1.170 1.170 1.160 1.160 945 +0.01(+0.87%)
Mar 16, 2018 1.160 1.160 1.150 1.150 36,581 +0.00(+0.00%)
Mar 15, 2018 1.150 1.200 1.130 1.150 26,010 -0.01(-0.86%)
Mar 14, 2018 1.200 1.200 1.150 1.160 25,312 -0.05(-4.13%)
Mar 13, 2018 1.270 1.270 1.200 1.210 19,609 -0.04(-3.20%)
Mar 12, 2018 1.250 1.250 1.230 1.250 16,090 +0.00(+0.00%)
Mar 09, 2018 1.190 1.280 1.190 1.250 71,233 +0.11(+9.65%)
Mar 08, 2018 1.130 1.200 1.130 1.140 79,050 +0.04(+3.64%)
Mar 07, 2018 1.100 1.100 1.100 1.100 1,010 +0.02(+1.85%)
Mar 06, 2018 1.080 1.090 1.060 1.080 33,424 +0.01(+0.93%)
Mar 05, 2018 1.080 1.080 1.070 1.070 31,025 -0.01(-0.93%)
Mar 02, 2018 1.100 1.150 1.080 1.080 31,903 -0.02(-1.82%)
Mar 01, 2018 1.210 1.210 1.040 1.100 49,565 -0.11(-9.09%)
Feb 28, 2018 1.230 1.230 1.210 1.210 28,300 -0.03(-2.42%)
Feb 27, 2018 1.190 1.240 1.190 1.240 12,280 +0.03(+2.48%)
Feb 26, 2018 1.230 1.240 1.210 1.210 35,600 -0.02(-1.63%)
Feb 23, 2018 1.250 1.250 1.210 1.230 9,045 -0.02(-1.60%)
Feb 22, 2018 1.250 1.250 1.230 1.250 26,182 +0.02(+1.63%)
Feb 21, 2018 1.250 1.250 1.230 1.230 14,371 -0.05(-3.91%)
Feb 20, 2018 1.310 1.310 1.270 1.280 17,200 -0.04(-3.03%)
Feb 16, 2018 1.320 1.320 1.320 0 +0.07(+5.60%)
Feb 15, 2018 1.290 1.350 1.200 1.250 238,700 -0.09(-6.72%)
Feb 14, 2018 1.340 1.340 1.210 1.340 13,700 -0.01(-0.74%)
Feb 13, 2018 1.310 1.350 1.280 1.350 7,000 +0.05(+3.85%)
Feb 12, 2018 1.300 1.350 1.230 1.300 34,869 +0.06(+4.84%)
Feb 09, 2018 1.330 1.330 1.210 1.240 23,305 -0.12(-8.82%)
Feb 08, 2018 1.350 1.370 1.350 1.360 25,230 -0.01(-0.73%)
Feb 07, 2018 1.350 1.370 1.350 1.370 2,000 +0.02(+1.48%)
Feb 06, 2018 1.380 1.400 1.330 1.350 127,502 -0.04(-2.88%)
Feb 05, 2018 1.400 1.350 1.390 17,345 +0.04(+2.96%)
Feb 02, 2018 1.400 1.400 1.350 1.350 4,690 -0.02(-1.46%)
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.