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

Petrus Resources Ltd (TSX: PRQ )

1.320 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 3, 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 31, 2018 1.050 1.080 1.050 1.080 1,843 +0.02(+1.89%)
Jul 30, 2018 1.140 1.140 1.050 1.060 11,019 -0.09(-7.83%)
Jul 27, 2018 1.050 1.150 1.050 1.150 13,600 +0.11(+11.11%)
Jul 26, 2018 1.080 1.090 1.020 1.035 16,800 -0.05(-4.17%)
Jul 25, 2018 1.070 1.090 1.050 1.080 24,200 +0.07(+6.93%)
Jul 24, 2018 1.030 1.040 1.000 1.010 10,576 -0.03(-2.88%)
Jul 23, 2018 1.030 1.040 1.030 1.040 3,000 +0.01(+0.97%)
Jul 20, 2018 1.060 1.060 0.9000 1.030 32,745 -0.03(-2.83%)
Jul 19, 2018 1.090 1.090 1.060 1.060 8,040 -0.01(-0.93%)
Jul 17, 2018 1.070 1.070 1.070 0 -0.03(-2.73%)
Jul 16, 2018 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Jul 13, 2018 1.100 1.100 1.100 1.100 200 -0.03(-2.65%)
Jul 12, 2018 1.150 1.150 1.130 1.130 3,426 +0.02(+1.80%)
Jul 10, 2018 1.130 1.150 1.110 1.110 11,100 -0.01(-0.89%)
Jul 09, 2018 1.060 1.130 1.060 1.120 12,007 +0.04(+3.70%)
Jul 06, 2018 1.070 1.080 1.070 1.080 10,650 -0.05(-4.42%)
Jul 05, 2018 1.150 1.150 1.120 1.130 27,900 -0.02(-1.31%)
Jul 04, 2018 1.170 1.170 1.145 1.145 700 +0.06(+6.02%)
Jul 03, 2018 1.050 1.080 1.050 1.080 52,863 +0.07(+6.93%)
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%)
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.