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 (%)
May 31, 2017 2.200 2.200 2.150 2.150 9,500 -0.10(-4.44%)
May 30, 2017 2.240 2.250 2.240 2.250 8,160 +0.00(+0.00%)
May 29, 2017 2.250 2.250 2.250 2.250 100 -0.05(-2.17%)
May 26, 2017 2.260 2.390 2.200 2.300 14,407 +0.05(+2.22%)
May 25, 2017 2.300 2.350 2.250 2.250 5,700 -0.08(-3.43%)
May 24, 2017 2.270 2.330 2.270 2.330 2,600 +0.07(+3.10%)
May 23, 2017 2.490 2.490 2.250 2.260 23,000 -0.22(-8.87%)
May 19, 2017 2.300 2.490 2.300 2.480 60,816 +0.23(+10.22%)
May 18, 2017 2.330 2.330 2.250 2.250 6,604 -0.15(-6.25%)
May 16, 2017 2.400 2.400 2.400 0 +0.02(+0.84%)
May 15, 2017 2.360 2.390 2.350 2.380 11,675 +0.03(+1.28%)
May 12, 2017 2.280 2.380 2.280 2.350 8,750 +0.09(+3.98%)
May 11, 2017 2.240 2.350 2.240 2.260 20,077 +0.01(+0.44%)
May 10, 2017 2.190 2.250 2.140 2.250 13,900 +0.06(+2.74%)
May 09, 2017 2.220 2.230 2.180 2.190 14,500 -0.13(-5.60%)
May 08, 2017 2.200 2.320 2.140 2.320 20,120 +0.04(+1.75%)
May 05, 2017 2.300 2.300 2.220 2.280 8,426 +0.08(+3.64%)
May 04, 2017 2.250 2.290 2.120 2.200 22,970 -0.19(-7.95%)
May 03, 2017 2.260 2.390 2.250 2.390 6,400 +0.13(+5.75%)
May 02, 2017 2.250 2.340 2.250 2.260 17,832 +0.00(+0.00%)
May 01, 2017 2.210 2.350 2.160 2.260 39,141 -0.03(-1.31%)
Apr 28, 2017 2.160 2.290 2.160 2.290 3,900 +0.14(+6.51%)
Apr 27, 2017 2.200 2.210 2.100 2.150 39,350 -0.04(-1.83%)
Apr 26, 2017 2.200 2.240 2.160 2.190 29,335 -0.03(-1.35%)
Apr 25, 2017 2.220 2.230 2.200 2.220 16,258 -0.02(-0.89%)
Apr 24, 2017 2.300 2.300 2.200 2.240 37,100 -0.12(-5.08%)
Apr 21, 2017 2.300 2.360 2.250 2.360 32,485 +0.01(+0.43%)
Apr 20, 2017 2.360 2.360 2.310 2.350 3,400 +0.00(+0.00%)
Apr 19, 2017 2.350 2.390 2.350 2.350 11,900 +0.00(+0.00%)
Apr 18, 2017 2.450 2.470 2.260 2.350 33,928 -0.11(-4.47%)
Apr 17, 2017 2.480 2.540 2.460 2.460 29,247 -0.05(-1.99%)
Apr 13, 2017 2.620 2.620 2.510 2.510 12,329 -0.09(-3.46%)
Apr 12, 2017 2.690 2.690 2.580 2.600 94,316 -0.05(-1.89%)
Apr 11, 2017 2.660 2.810 2.630 2.650 45,966 +0.01(+0.38%)
Apr 10, 2017 2.620 2.690 2.620 2.640 9,600 +0.03(+1.15%)
Apr 07, 2017 2.740 2.740 2.610 2.610 5,800 -0.10(-3.69%)
Apr 06, 2017 2.700 2.770 2.700 2.710 24,240 -0.03(-1.09%)
Apr 05, 2017 2.610 2.780 2.600 2.740 20,975 +0.13(+4.98%)
Apr 04, 2017 2.650 2.820 2.610 2.610 48,308 -0.13(-4.74%)
Apr 03, 2017 2.400 2.750 2.320 2.740 163,037 +0.34(+14.17%)
Mar 31, 2017 2.280 2.350 2.270 2.400 12,883 +0.10(+4.35%)
Mar 30, 2017 2.280 2.300 2.270 2.300 2,200 +0.05(+2.22%)
Mar 29, 2017 2.350 2.360 2.250 2.250 5,300 -0.08(-3.43%)
Mar 28, 2017 2.280 2.330 2.280 2.330 2,745 +0.06(+2.64%)
Mar 27, 2017 2.340 2.340 2.260 2.270 9,078 -0.07(-2.99%)
Mar 24, 2017 2.420 2.420 2.340 2.340 10,643 -0.13(-5.26%)
Mar 23, 2017 2.470 2.480 2.420 2.470 3,550 +0.06(+2.49%)
Mar 22, 2017 2.250 2.440 2.250 2.410 27,923 +0.11(+4.78%)
Mar 21, 2017 2.260 2.300 2.250 2.300 10,082 +0.05(+2.22%)
Mar 20, 2017 2.300 2.300 2.200 2.250 19,726 -0.13(-5.46%)
Mar 17, 2017 2.340 2.380 2.320 2.380 5,357 +0.00(+0.00%)
Mar 16, 2017 2.250 2.410 2.170 2.380 11,188 +0.04(+1.71%)
Mar 15, 2017 2.150 2.340 2.090 2.340 19,688 +0.17(+7.83%)
Mar 14, 2017 2.180 2.210 2.050 2.170 29,451 -0.05(-2.25%)
Mar 13, 2017 2.300 2.300 2.220 2.220 5,497 -0.08(-3.48%)
Mar 10, 2017 2.410 2.410 2.300 2.300 73,220 +0.04(+1.77%)
Mar 09, 2017 2.270 2.290 2.250 2.260 5,300 -0.04(-1.74%)
Mar 08, 2017 2.310 2.310 2.210 2.300 18,130 +0.05(+2.22%)
Mar 07, 2017 2.350 2.350 2.250 2.250 10,818 -0.09(-3.85%)
Mar 06, 2017 2.300 2.440 2.300 2.340 21,000 +0.13(+5.88%)
Mar 03, 2017 2.340 2.390 2.170 2.210 66,350 -0.20(-8.30%)
Mar 02, 2017 2.520 2.550 2.410 2.410 25,858 -0.11(-4.37%)
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.