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

Petrus Resources Ltd (TSX: PRQ )

1.310 -0.010 (-0.76%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 4, 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, 2019 0.2300 0.2300 0.2300 0.2300 14,500 +0.00(+0.00%)
Jul 30, 2019 0.2500 0.2500 0.2300 0.2300 23,499 -0.02(-8.00%)
Jul 29, 2019 0.2600 0.2600 0.2500 0.2500 42,100 -0.01(-3.85%)
Jul 26, 2019 0.2900 0.2900 0.2600 0.2600 22,960 -0.03(-10.34%)
Jul 25, 2019 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Jul 24, 2019 0.2900 0.2900 0.2800 0.2900 20,500 +0.01(+3.57%)
Jul 23, 2019 0.2800 0.2800 0.2800 0.2800 2,500 +0.00(+0.00%)
Jul 22, 2019 0.2900 0.2900 0.2700 0.2800 57,100 -0.01(-3.45%)
Jul 19, 2019 0.3000 0.3000 0.2900 0.2900 103,800 -0.01(-3.33%)
Jul 18, 2019 0.3100 0.3100 0.3000 0.3000 37,000 -0.01(-3.23%)
Jul 17, 2019 0.3000 0.3100 0.3000 0.3100 16,000 +0.00(+0.00%)
Jul 16, 2019 0.3100 0.3100 0.3100 0.3100 8,000 +0.00(+0.00%)
Jul 15, 2019 0.3200 0.3300 0.3100 0.3100 8,000 -0.03(-8.82%)
Jul 12, 2019 0.3400 0.3500 0.3400 0.3400 23,000 +0.00(+0.00%)
Jul 11, 2019 0.3300 0.3400 0.3300 0.3400 3,500 +0.02(+6.25%)
Jul 10, 2019 0.3300 0.3300 0.3200 0.3200 3,300 +0.00(+0.00%)
Jul 08, 2019 0.3200 0.3200 0.3200 0 +0.01(+3.23%)
Jul 05, 2019 0.3100 0.3100 0.3100 0.3100 9,000 -0.03(-8.82%)
Jul 04, 2019 0.3200 0.3400 0.3200 0.3400 9,725 +0.04(+13.33%)
Jul 03, 2019 0.3000 0.3000 0.3000 0.3000 1,500 -0.03(-9.09%)
Jul 02, 2019 0.3300 0.3300 0.3300 0.3300 1,490 +0.01(+3.13%)
Jun 28, 2019 0.3200 0.3200 0.3200 0 +0.02(+6.67%)
Jun 27, 2019 0.2500 0.3100 0.2500 0.3000 171,676 +0.07(+30.43%)
Jun 26, 2019 0.2300 0.2300 0.2300 0.2300 2,500 +0.00(+0.00%)
Jun 25, 2019 0.2300 0.2400 0.2200 0.2300 12,975 +0.00(+0.00%)
Jun 24, 2019 0.2300 0.2300 0.2300 0.2300 500 +0.00(+0.00%)
Jun 21, 2019 0.2300 0.2300 0.2200 0.2300 66,500 +0.01(+4.55%)
Jun 20, 2019 0.2300 0.2300 0.2100 0.2200 43,000 -0.01(-4.35%)
Jun 19, 2019 0.2500 0.2500 0.2200 0.2300 15,290 -0.03(-11.54%)
Jun 18, 2019 0.2500 0.2600 0.2500 0.2600 14,800 +0.02(+8.33%)
Jun 17, 2019 0.2900 0.2900 0.2400 0.2400 52,310 -0.02(-7.69%)
Jun 14, 2019 0.2600 0.2600 0.2600 0.2600 4,147 -0.01(-3.70%)
Jun 13, 2019 0.2700 0.2700 0.2600 0.2700 31,900 -0.01(-3.57%)
Jun 12, 2019 0.2800 0.2900 0.2800 0.2800 79,000 -0.01(-3.45%)
Jun 11, 2019 0.2900 0.2900 0.2900 0.2900 5,000 +0.00(+0.00%)
Jun 10, 2019 0.2900 0.2900 0.2900 0.2900 6,500 -0.04(-12.12%)
Jun 07, 2019 0.3300 0.3300 0.3300 0.3300 10,000 +0.01(+3.13%)
Jun 06, 2019 0.3200 0.3200 0.3200 0.3200 12,218 +0.00(+0.00%)
Jun 05, 2019 0.3200 0.3200 0.3200 0.3200 27,500 -0.01(-3.03%)
Jun 04, 2019 0.3300 0.3300 0.3300 0.3300 32,000 +0.00(+0.00%)
Jun 03, 2019 0.3500 0.3500 0.3300 0.3300 57,601 -0.03(-8.33%)
May 31, 2019 0.3600 0.3600 0.3600 0.3600 12,000 +0.00(+0.00%)
May 30, 2019 0.3700 0.3700 0.3600 0.3600 80,350 +0.00(+0.00%)
May 29, 2019 0.3600 0.3600 0.3600 0.3600 6,000 +0.02(+5.88%)
May 28, 2019 0.3300 0.3400 0.3300 0.3400 7,500 +0.01(+3.03%)
May 24, 2019 0.3300 0.3300 0.3300 0 -0.01(-2.94%)
May 23, 2019 0.3800 0.3800 0.3200 0.3400 125,500 -0.05(-12.82%)
May 22, 2019 0.4200 0.4200 0.3900 0.3900 31,613 -0.04(-9.30%)
May 21, 2019 0.4300 0.4400 0.4300 0.4300 26,000 +0.00(+0.00%)
May 17, 2019 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
May 16, 2019 0.4600 0.4700 0.4300 0.4400 93,900 -0.02(-4.35%)
May 14, 2019 0.4600 0.4600 0.4600 0 -0.01(-2.13%)
May 13, 2019 0.4700 0.4800 0.4700 0.4700 9,054 +0.01(+2.17%)
May 10, 2019 0.4400 0.4600 0.4400 0.4600 12,618 +0.02(+4.55%)
May 09, 2019 0.4400 0.4400 0.4400 0.4400 1,620 -0.01(-2.22%)
May 08, 2019 0.4500 0.4500 0.4500 0.4500 5,000 +0.02(+4.65%)
May 07, 2019 0.4300 0.4300 0.4300 0.4300 7,125 +0.00(+0.00%)
May 06, 2019 0.4500 0.4500 0.4300 0.4300 3,000 -0.01(-2.27%)
May 02, 2019 0.4400 0.4400 0.4400 0 -0.01(-2.22%)
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.