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 (%)
Jul 29, 2016 2.110 2.110 2.110 0 +0.08(+3.94%)
Jul 28, 2016 2.020 2.030 1.980 2.030 7,400 +0.01(+0.50%)
Jul 27, 2016 2.020 2.060 2.020 2.020 91,249 +0.02(+1.00%)
Jul 26, 2016 1.980 2.190 1.980 2.000 49,400 +0.01(+0.50%)
Jul 25, 2016 2.050 2.050 1.980 1.990 172,214 -0.05(-2.45%)
Jul 22, 2016 2.110 2.110 2.040 2.040 59,117 -0.08(-3.77%)
Jul 21, 2016 2.180 2.180 2.120 2.120 1,900 -0.07(-3.20%)
Jul 20, 2016 2.180 2.190 2.180 2.190 8,700 +0.00(+0.00%)
Jul 19, 2016 2.110 2.240 2.110 2.190 93,904 +0.10(+4.78%)
Jul 18, 2016 2.050 2.090 2.020 2.090 39,682 +0.07(+3.47%)
Jul 15, 2016 1.930 2.020 1.910 2.020 144,939 +0.02(+1.00%)
Jul 14, 2016 2.000 2.000 1.990 2.000 56,600 +0.00(+0.00%)
Jul 13, 2016 1.980 2.020 1.980 2.000 219,243 +0.01(+0.50%)
Jul 12, 2016 1.800 1.990 1.780 1.990 177,281 +0.21(+11.80%)
Jul 11, 2016 1.850 1.860 1.780 1.780 29,185 -0.05(-2.73%)
Jul 08, 2016 1.800 1.830 1.800 1.830 3,314 +0.06(+3.39%)
Jul 07, 2016 1.830 1.830 1.750 1.770 22,216 -0.12(-6.35%)
Jul 05, 2016 1.920 1.950 1.840 1.890 35,753 -0.05(-2.58%)
Jul 04, 2016 1.940 1.940 1.940 1.940 209 +0.08(+4.30%)
Jun 30, 2016 1.860 1.860 1.860 0 -0.07(-3.63%)
Jun 29, 2016 1.890 1.940 1.890 1.930 6,174 -0.01(-0.52%)
Jun 27, 2016 1.940 1.940 1.940 0 -0.05(-2.51%)
Jun 24, 2016 1.730 1.990 1.730 1.990 22,550 +0.13(+6.99%)
Jun 23, 2016 1.810 1.870 1.730 1.860 37,601 +0.11(+6.29%)
Jun 22, 2016 1.890 1.890 1.750 1.750 54,902 -0.20(-10.26%)
Jun 21, 2016 1.900 1.950 1.870 1.950 5,600 +0.00(+0.00%)
Jun 20, 2016 1.950 1.950 1.900 1.950 3,360 +0.00(+0.00%)
Jun 17, 2016 1.950 1.950 1.950 1.950 2,395 +0.01(+0.52%)
Jun 16, 2016 1.900 1.940 1.900 1.940 7,952 -0.01(-0.51%)
Jun 15, 2016 1.900 1.950 1.900 1.950 3,500 +0.11(+5.98%)
Jun 14, 2016 1.950 1.950 1.840 1.840 34,142 -0.10(-5.15%)
Jun 13, 2016 1.910 2.000 1.900 1.940 38,711 +0.03(+1.57%)
Jun 10, 2016 1.900 1.910 1.900 1.910 1,435 -0.08(-4.02%)
Jun 09, 2016 1.950 2.000 1.950 1.990 8,115 +0.09(+4.74%)
Jun 08, 2016 1.950 2.000 1.900 1.900 34,161 -0.02(-1.04%)
Jun 07, 2016 1.900 2.000 1.840 1.920 49,858 +0.10(+5.49%)
Jun 06, 2016 1.830 1.840 1.800 1.820 18,685 -0.05(-2.67%)
Jun 03, 2016 1.970 1.980 1.800 1.870 11,311 -0.11(-5.56%)
Jun 02, 2016 1.900 1.980 1.820 1.980 6,700 +0.08(+4.21%)
Jun 01, 2016 1.900 1.900 1.900 1.900 300 +0.00(+0.00%)
May 31, 2016 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
May 30, 2016 1.980 1.980 1.900 1.950 7,500 +0.01(+0.52%)
May 27, 2016 1.950 1.950 1.940 1.940 1,400 -0.04(-2.02%)
May 26, 2016 1.950 1.980 1.950 1.980 12,400 +0.01(+0.51%)
May 25, 2016 2.000 2.000 1.970 1.970 3,100 +0.00(+0.00%)
May 24, 2016 1.970 1.970 1.970 1.970 820 -0.03(-1.50%)
May 20, 2016 2.000 2.000 2.000 0 +0.04(+2.04%)
May 19, 2016 2.020 2.070 1.960 1.960 10,675 -0.06(-2.97%)
May 18, 2016 2.010 2.020 1.950 2.020 20,765 -0.05(-2.42%)
May 17, 2016 2.000 2.070 1.960 2.070 6,523 -0.03(-1.43%)
May 16, 2016 1.970 2.100 1.970 2.100 25,200 +0.13(+6.60%)
May 13, 2016 2.000 2.000 1.970 1.970 3,086 -0.03(-1.50%)
May 12, 2016 2.100 2.100 1.940 2.000 23,155 -0.10(-4.76%)
May 11, 2016 2.000 2.100 2.000 2.100 11,308 +0.10(+5.00%)
May 10, 2016 2.020 2.050 2.000 2.000 9,100 -0.01(-0.50%)
May 09, 2016 2.070 2.070 2.010 2.010 7,588 -0.09(-4.29%)
May 06, 2016 2.100 2.100 2.060 2.100 14,700 +0.00(+0.00%)
May 05, 2016 2.200 2.200 2.100 2.100 12,650 -0.05(-2.33%)
May 04, 2016 2.270 2.270 2.150 2.150 33,326 -0.15(-6.52%)
May 03, 2016 2.300 2.440 2.250 2.300 11,314 -0.07(-2.95%)
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.