Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 1.010 1.010 1.010 0 -0.07(-6.48%)
Jun 28, 2018 1.110 1.110 1.050 1.080 15,034 -0.02(-1.82%)
Jun 27, 2018 1.130 1.130 1.100 1.100 30,800 +0.00(+0.00%)
Jun 26, 2018 1.080 1.100 1.030 1.100 100,400 +0.01(+0.92%)
Jun 25, 2018 1.160 1.160 1.090 1.090 39,355 -0.07(-6.03%)
Jun 22, 2018 1.160 1.400 1.160 1.160 39,966 +0.04(+3.57%)
Jun 21, 2018 1.090 1.120 1.080 1.120 12,700 +0.04(+3.70%)
Jun 20, 2018 1.120 1.140 1.070 1.080 75,350 -0.02(-1.82%)
Jun 19, 2018 1.110 1.120 1.080 1.100 65,326 -0.02(-1.79%)
Jun 18, 2018 1.120 1.150 1.110 1.120 88,100 -0.02(-1.75%)
Jun 15, 2018 1.230 1.110 1.140 84,900 -0.11(-8.80%)
Jun 14, 2018 1.250 1.250 1.220 1.250 9,200 +0.00(+0.00%)
Jun 13, 2018 1.270 1.290 1.220 1.250 36,100 +0.00(+0.00%)
Jun 12, 2018 1.300 1.300 1.240 1.250 6,600 -0.06(-4.58%)
Jun 11, 2018 1.310 1.310 1.310 1.310 400 +0.02(+1.55%)
Jun 08, 2018 1.320 1.320 1.280 1.290 4,900 -0.10(-7.19%)
Jun 07, 2018 1.400 1.400 1.390 1.390 1,700 -0.03(-2.11%)
Jun 06, 2018 1.360 1.450 1.360 1.420 14,252 +0.07(+5.19%)
Jun 05, 2018 1.280 1.350 1.280 1.350 9,536 +0.08(+6.30%)
Jun 04, 2018 1.250 1.280 1.210 1.270 24,791 +0.05(+4.10%)
Jun 01, 2018 1.210 1.220 1.170 1.220 7,107 +0.02(+1.67%)
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%)
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.