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 30, 2021 0.6100 0.6100 0.6100 0 -0.01(-1.61%)
Jul 29, 2021 0.6200 0.6200 0.6100 0.6200 8,763 +0.00(+0.00%)
Jul 28, 2021 0.6100 0.6200 0.6100 0.6200 33,049 -0.02(-3.13%)
Jul 27, 2021 0.6300 0.6400 0.6300 0.6400 13,074 -0.01(-1.54%)
Jul 26, 2021 0.6500 0.6700 0.6500 0.6500 11,070 -0.02(-2.99%)
Jul 21, 2021 0.6700 0.6700 0.6700 0.6700 545 +0.01(+1.52%)
Jul 20, 2021 0.6900 0.6900 0.6600 0.6600 12,067 +0.04(+6.45%)
Jul 19, 2021 0.6800 0.6800 0.6200 0.6200 36,960 -0.11(-15.07%)
Jul 15, 2021 0.7300 0.7300 0.7300 0 +0.04(+5.80%)
Jul 14, 2021 0.6900 0.7200 0.6900 0.6900 4,530 -0.01(-1.43%)
Jul 13, 2021 0.7200 0.7200 0.7000 0.7000 12,800 -0.05(-6.67%)
Jul 09, 2021 0.7500 0.7500 0.7500 349 +0.00(+0.00%)
Jul 08, 2021 0.7500 0.7500 0.7400 0.7500 27,800 +0.01(+1.35%)
Jul 07, 2021 0.7400 0.7400 0.7400 0.7400 2,500 +0.00(+0.00%)
Jul 06, 2021 0.7800 0.7800 0.7300 0.7400 27,550 -0.02(-2.63%)
Jul 05, 2021 0.7800 0.7800 0.7600 0.7600 2,000 -0.04(-5.00%)
Jun 30, 2021 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Jun 29, 2021 0.8000 0.8100 0.7800 0.8000 19,460 +0.00(+0.00%)
Jun 28, 2021 0.7700 0.8000 0.7700 0.8000 25,500 +0.02(+2.56%)
Jun 25, 2021 0.7900 0.7900 0.7800 0.7800 10,605 -0.01(-1.27%)
Jun 24, 2021 0.7800 0.8000 0.7800 0.7900 17,131 +0.02(+2.60%)
Jun 23, 2021 0.7300 0.7700 0.7300 0.7700 13,859 +0.05(+6.94%)
Jun 22, 2021 0.7400 0.7400 0.7000 0.7200 63,826 -0.02(-2.70%)
Jun 21, 2021 0.7500 0.7500 0.7400 0.7400 12,100 +0.01(+1.37%)
Jun 18, 2021 0.7300 0.7300 0.7300 0.7300 1,700 -0.01(-1.35%)
Jun 17, 2021 0.7500 0.7500 0.7400 0.7400 30,850 -0.02(-2.63%)
Jun 16, 2021 0.7600 0.7600 0.7600 0.7600 986 -0.01(-1.30%)
Jun 15, 2021 0.7500 0.7700 0.7500 0.7700 7,100 +0.03(+4.05%)
Jun 14, 2021 0.7200 0.8200 0.7200 0.7400 63,050 +0.06(+8.82%)
Jun 11, 2021 0.7000 0.7000 0.6800 0.6800 34,440 -0.02(-2.86%)
Jun 10, 2021 0.7400 0.7400 0.7000 0.7000 33,820 -0.04(-5.41%)
Jun 09, 2021 0.7400 0.7400 0.7400 0.7400 26,412 +0.01(+1.37%)
Jun 08, 2021 0.6800 0.7300 0.6800 0.7300 14,682 +0.05(+7.35%)
Jun 04, 2021 0.6800 0.6800 0.6800 21 +0.03(+4.62%)
Jun 03, 2021 0.6200 0.6500 0.6200 0.6500 16,105 +0.02(+3.17%)
Jun 02, 2021 0.6800 0.6800 0.6300 0.6300 45,815 -0.03(-4.55%)
Jun 01, 2021 0.6500 0.6700 0.6400 0.6600 9,804 +0.01(+1.54%)
May 31, 2021 0.6300 0.6700 0.6200 0.6500 48,264 -0.01(-1.52%)
May 28, 2021 0.7100 0.7100 0.6600 0.6600 47,465 -0.04(-5.71%)
May 27, 2021 0.7000 0.7300 0.7000 0.7000 25,664 -0.02(-2.78%)
May 26, 2021 0.6800 0.7200 0.6600 0.7200 19,594 +0.02(+2.86%)
May 25, 2021 0.7100 0.7100 0.7000 0.7000 11,437 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 20, 2021 0.7300 0.7300 0.7100 0.7200 19,877 -0.05(-6.49%)
May 19, 2021 0.7700 0.7700 0.7700 0.7700 1,661 +0.00(+0.00%)
May 18, 2021 0.7900 0.7900 0.7300 0.7700 22,075 -0.02(-2.53%)
May 17, 2021 0.8200 0.8200 0.7500 0.7900 30,052 -0.05(-5.95%)
May 14, 2021 0.7500 0.9000 0.7500 0.8400 28,031 +0.09(+12.00%)
May 13, 2021 0.7300 0.7800 0.7300 0.7500 6,563 +0.02(+2.74%)
May 12, 2021 0.7300 0.7300 0.7200 0.7300 7,679 +0.00(+0.00%)
May 11, 2021 0.7500 0.7600 0.7300 0.7300 46,953 -0.06(-7.59%)
May 10, 2021 0.8300 0.8300 0.7200 0.7900 36,824 -0.02(-2.47%)
May 07, 2021 0.8000 0.9000 0.8000 0.8100 127,560 +0.01(+1.25%)
May 06, 2021 0.7500 0.8000 0.7000 0.8000 89,308 +0.05(+6.67%)
May 05, 2021 0.5700 0.7600 0.5700 0.7500 112,725 +0.15(+25.00%)
May 04, 2021 0.5800 0.6000 0.5800 0.6000 21,919 +0.02(+3.45%)
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.