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

Petrus Resources Ltd (TSX: PRQ )

1.300 -0.050 (-3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
Jun 30, 2022 2.050 0 -0.10(-4.65%)
Jun 29, 2022 2.360 2.400 2.130 2.150 89,190 -0.17(-7.33%)
Jun 28, 2022 2.350 2.500 2.250 2.320 178,363 +0.07(+3.11%)
Jun 27, 2022 2.040 2.420 2.040 2.250 154,143 +0.20(+9.76%)
Jun 24, 2022 2.120 2.470 2.000 2.050 204,472 -0.02(-0.97%)
Jun 23, 2022 2.230 2.230 1.920 2.070 307,913 -0.22(-9.61%)
Jun 22, 2022 2.280 2.350 2.250 2.290 90,601 -0.17(-6.91%)
Jun 21, 2022 2.530 2.630 2.460 2.460 112,551 +0.06(+2.50%)
Jun 20, 2022 2.260 2.490 2.160 2.400 83,441 +0.01(+0.42%)
Jun 17, 2022 2.490 2.650 2.230 2.390 462,825 -0.03(-1.24%)
Jun 16, 2022 2.640 2.720 2.420 2.420 157,765 -0.35(-12.64%)
Jun 15, 2022 2.740 2.870 2.690 2.770 111,530 +0.08(+2.97%)
Jun 14, 2022 2.810 2.950 2.640 2.690 205,266 -0.05(-1.82%)
Jun 13, 2022 2.880 2.920 2.720 2.740 163,041 -0.24(-8.05%)
Jun 10, 2022 3.080 3.130 2.910 2.980 182,648 -0.10(-3.25%)
Jun 09, 2022 3.130 3.170 3.020 3.080 402,229 -0.05(-1.60%)
Jun 08, 2022 3.420 3.420 3.110 3.130 419,097 -0.20(-6.01%)
Jun 07, 2022 2.960 3.350 2.920 3.330 260,314 +0.29(+9.54%)
Jun 06, 2022 3.140 3.150 2.990 3.040 87,129 -0.05(-1.62%)
Jun 03, 2022 3.050 3.110 3.000 3.090 71,341 +0.05(+1.64%)
Jun 02, 2022 2.880 3.040 2.850 3.040 142,431 +0.14(+4.83%)
Jun 01, 2022 2.940 3.010 2.770 2.900 132,840 -0.04(-1.36%)
May 31, 2022 3.000 3.000 2.840 2.940 153,437 -0.06(-2.00%)
May 30, 2022 2.890 3.000 2.800 3.000 208,589 +0.17(+6.01%)
May 27, 2022 2.850 2.970 2.730 2.830 348,991 +0.12(+4.43%)
May 26, 2022 2.510 2.780 2.490 2.710 561,996 +0.25(+10.16%)
May 25, 2022 2.500 2.540 2.440 2.460 177,550 -0.04(-1.60%)
May 24, 2022 2.190 2.500 2.190 2.500 407,140 +0.27(+12.11%)
May 20, 2022 2.230 0 -0.10(-4.29%)
May 19, 2022 2.070 2.340 2.070 2.330 134,940 +0.10(+4.48%)
May 18, 2022 2.380 2.420 2.150 2.230 291,602 -0.06(-2.62%)
May 17, 2022 2.220 2.380 2.180 2.290 173,982 +0.14(+6.51%)
May 16, 2022 2.110 2.190 2.050 2.150 100,385 +0.09(+4.37%)
May 13, 2022 1.930 2.150 1.930 2.060 115,019 +0.09(+4.57%)
May 12, 2022 2.190 2.190 1.900 1.970 202,831 -0.09(-4.37%)
May 11, 2022 2.050 2.230 1.980 2.060 269,157 +0.02(+0.98%)
May 10, 2022 2.120 2.160 2.000 2.040 56,970 -0.02(-0.97%)
May 09, 2022 2.230 2.300 2.030 2.060 189,656 -0.24(-10.43%)
May 06, 2022 2.270 2.300 2.170 2.300 95,094 +0.04(+1.77%)
May 05, 2022 2.410 2.420 2.200 2.260 204,780 -0.11(-4.64%)
May 04, 2022 2.420 2.540 2.280 2.370 195,830 -0.01(-0.42%)
May 03, 2022 2.110 2.400 2.110 2.380 155,734 +0.28(+13.33%)
May 02, 2022 2.200 2.200 2.070 2.100 148,931 -0.08(-3.67%)
Apr 29, 2022 2.320 2.360 2.130 2.180 141,033 -0.17(-7.23%)
Apr 28, 2022 2.130 2.390 1.960 2.350 263,958 +0.37(+18.69%)
Apr 27, 2022 2.020 2.030 1.950 1.980 51,830 -0.04(-1.98%)
Apr 26, 2022 1.990 2.180 1.950 2.020 160,923 +0.00(+0.00%)
Apr 25, 2022 1.830 2.050 1.800 2.020 314,597 +0.06(+3.06%)
Apr 22, 2022 1.960 2.040 1.880 1.960 147,768 -0.03(-1.51%)
Apr 21, 2022 2.240 2.240 1.950 1.990 373,514 -0.21(-9.55%)
Apr 20, 2022 2.150 2.270 2.070 2.200 187,184 +0.05(+2.33%)
Apr 19, 2022 2.250 2.280 2.090 2.150 161,024 -0.13(-5.70%)
Apr 18, 2022 2.270 2.370 2.230 2.280 248,649 -0.03(-1.30%)
Apr 14, 2022 2.310 0 -0.05(-2.12%)
Apr 13, 2022 2.270 2.440 2.260 2.360 155,758 +0.05(+2.16%)
Apr 12, 2022 2.300 2.360 2.300 2.310 94,524 +0.06(+2.67%)
Apr 11, 2022 2.380 2.380 2.160 2.250 132,147 -0.19(-7.79%)
Apr 08, 2022 2.350 2.650 2.330 2.440 136,660 +0.08(+3.39%)
Apr 07, 2022 2.190 2.450 2.190 2.360 185,825 +0.13(+5.83%)
Apr 06, 2022 2.400 2.400 2.130 2.230 302,017 -0.17(-7.08%)
Apr 05, 2022 2.500 2.530 2.340 2.400 219,798 -0.13(-5.14%)
Apr 04, 2022 2.590 2.650 2.430 2.530 262,804 -0.01(-0.39%)
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.