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

Petrus Resources Ltd (TSX: PRQ )

1.430 UNCHANGED
Streaming Delayed Price Updated: 9:52 AM EDT, May 22, 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, 2018 1.320 1.450 1.190 1.200 145,100 -0.07(-5.51%)
May 30, 2018 1.400 1.400 1.270 1.270 30,800 -0.14(-9.93%)
May 29, 2018 1.420 1.490 1.400 1.410 117,496 +0.01(+0.71%)
May 28, 2018 1.440 1.440 1.400 1.400 1,700 -0.05(-3.45%)
May 25, 2018 1.500 1.500 1.440 1.450 20,300 -0.09(-5.84%)
May 24, 2018 1.520 1.540 1.520 1.540 8,100 +0.00(+0.00%)
May 23, 2018 1.460 1.560 1.440 1.540 9,263 +0.08(+5.48%)
May 22, 2018 1.550 1.580 1.460 1.460 49,352 -0.09(-5.81%)
May 18, 2018 1.550 1.550 1.550 0 +0.03(+1.97%)
May 17, 2018 1.520 1.520 1.520 1.520 3,100 -0.02(-1.30%)
May 16, 2018 1.500 1.540 1.500 1.540 14,700 -0.01(-0.65%)
May 15, 2018 1.530 1.550 1.450 1.550 22,767 +0.06(+4.03%)
May 14, 2018 1.400 1.500 1.400 1.490 8,900 +0.08(+5.67%)
May 11, 2018 1.510 1.550 1.350 1.410 48,317 -0.09(-6.00%)
May 10, 2018 1.420 1.500 1.400 1.500 21,525 +0.01(+0.67%)
May 09, 2018 1.520 1.550 1.460 1.490 28,273 +0.00(+0.00%)
May 08, 2018 1.580 1.600 1.460 1.490 33,750 -0.03(-1.97%)
May 07, 2018 1.310 1.610 1.310 1.520 141,413 +0.22(+16.92%)
May 04, 2018 1.160 1.300 1.160 1.300 25,687 +0.06(+4.84%)
May 03, 2018 1.210 1.260 1.200 1.240 35,350 +0.08(+6.90%)
May 02, 2018 1.130 1.200 1.120 1.160 35,298 +0.05(+4.50%)
May 01, 2018 1.130 1.150 1.110 1.110 13,500 -0.02(-1.77%)
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%)
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.