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 UNCHANGED
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, 2019 0.3600 0.3600 0.3600 0.3600 12,000 +0.00(+0.00%)
May 30, 2019 0.3700 0.3700 0.3600 0.3600 80,350 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3600 0.3600 6,000 +0.02(+5.88%)
May 28, 2019 0.3300 0.3400 0.3300 0.3400 7,500 +0.01(+3.03%)
May 24, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 23, 2019 0.3800 0.3800 0.3200 0.3400 125,500 -0.05(-12.82%)
May 22, 2019 0.4200 0.4200 0.3900 0.3900 31,613 -0.04(-9.30%)
May 21, 2019 0.4300 0.4400 0.4300 0.4300 26,000 +0.00(+0.00%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
May 16, 2019 0.4600 0.4700 0.4300 0.4400 93,900 -0.02(-4.35%)
May 14, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
May 13, 2019 0.4700 0.4800 0.4700 0.4700 9,054 +0.01(+2.17%)
May 10, 2019 0.4400 0.4600 0.4400 0.4600 12,618 +0.02(+4.55%)
May 09, 2019 0.4400 0.4400 0.4400 0.4400 1,620 -0.01(-2.22%)
May 08, 2019 0.4500 0.4500 0.4500 0.4500 5,000 +0.02(+4.65%)
May 07, 2019 0.4300 0.4300 0.4300 0.4300 7,125 +0.00(+0.00%)
May 06, 2019 0.4500 0.4500 0.4300 0.4300 3,000 -0.01(-2.27%)
May 02, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
May 01, 2019 0.4500 0.4500 0.4500 226 +0.00(+0.00%)
Apr 30, 2019 0.4500 0.4500 0.4500 0.4500 11,300 +0.00(+0.00%)
Apr 29, 2019 0.4500 0.4500 0.4200 0.4500 35,035 -0.01(-2.17%)
Apr 26, 2019 0.4600 0.4600 0.4600 0.4600 5,249 -0.01(-2.13%)
Apr 25, 2019 0.4800 0.4800 0.4700 0.4700 7,500 -0.02(-4.08%)
Apr 22, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 15, 2019 0.4900 0.4900 0.4900 0 -0.01(-2.00%)
Apr 12, 2019 0.4900 0.5000 0.4900 0.5000 8,900 +0.02(+4.17%)
Apr 11, 2019 0.4800 0.4800 0.4800 0.4800 3,500 -0.01(-2.04%)
Apr 09, 2019 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Apr 08, 2019 0.4800 0.4900 0.4800 0.4900 15,089 +0.03(+6.52%)
Apr 05, 2019 0.4600 0.4600 0.4600 0.4600 18,000 +0.01(+2.22%)
Apr 03, 2019 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Apr 02, 2019 0.4600 0.4600 0.4500 0.4500 3,500 -0.01(-2.17%)
Apr 01, 2019 0.4500 0.4600 0.4400 0.4600 7,500 +0.01(+2.22%)
Mar 29, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 28, 2019 0.4500 0.4500 0.4400 0.4500 43,500 -0.01(-2.17%)
Mar 27, 2019 0.4600 0.4600 0.4600 0.4600 3,000 -0.01(-2.13%)
Mar 26, 2019 0.4700 0.4700 0.4700 0.4700 800 +0.02(+4.44%)
Mar 25, 2019 0.4500 0.4500 0.4500 0.4500 7,951 -0.01(-2.17%)
Mar 22, 2019 0.4700 0.4700 0.4600 0.4600 4,500 +0.00(+0.00%)
Mar 21, 2019 0.4500 0.4900 0.4500 0.4600 102,500 +0.01(+2.22%)
Mar 20, 2019 0.4400 0.4600 0.4400 0.4500 45,500 +0.01(+2.27%)
Mar 19, 2019 0.4500 0.4500 0.4300 0.4400 45,163 +0.00(+0.00%)
Mar 18, 2019 0.4400 0.4400 0.4300 0.4400 11,474 +0.00(+0.00%)
Mar 15, 2019 0.4400 0.4500 0.4300 0.4400 85,400 +0.01(+2.33%)
Mar 14, 2019 0.4300 0.4300 0.4200 0.4300 36,500 -0.01(-2.27%)
Mar 13, 2019 0.4400 0.4400 0.4300 0.4400 59,000 +0.00(+0.00%)
Mar 12, 2019 0.4400 0.4400 0.4300 0.4400 39,100 +0.00(+0.00%)
Mar 11, 2019 0.4500 0.4500 0.4400 0.4400 18,600 -0.02(-4.35%)
Mar 08, 2019 0.4600 0.4600 0.4500 0.4600 50,850 -0.01(-2.13%)
Mar 07, 2019 0.4700 0.4700 0.4700 0.4700 31,377 +0.00(+0.00%)
Mar 06, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Mar 04, 2019 0.4700 0.4700 0.4700 0 +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.