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 -0.020 (-1.52%)
Streaming Delayed Price Updated: 3:07 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 29, 2022 2.130 0 +0.05(+2.40%)
Jul 28, 2022 2.050 2.130 2.000 2.080 61,934 -0.01(-0.48%)
Jul 27, 2022 1.960 2.090 1.880 2.090 94,872 +0.13(+6.63%)
Jul 26, 2022 1.960 2.030 1.950 1.960 65,901 +0.00(+0.00%)
Jul 25, 2022 1.920 2.000 1.900 1.960 27,853 +0.04(+2.08%)
Jul 22, 2022 2.000 2.050 1.920 1.920 44,239 -0.05(-2.54%)
Jul 21, 2022 1.940 2.010 1.920 1.970 173,472 +0.00(+0.00%)
Jul 20, 2022 2.050 2.120 1.930 1.970 138,106 -0.04(-1.99%)
Jul 19, 2022 1.770 2.040 1.770 2.010 133,888 +0.27(+15.52%)
Jul 18, 2022 1.650 1.830 1.580 1.740 180,922 +0.09(+5.45%)
Jul 15, 2022 1.700 1.750 1.650 1.650 26,707 -0.05(-2.94%)
Jul 14, 2022 1.650 1.730 1.570 1.700 68,034 -0.03(-1.73%)
Jul 13, 2022 1.640 1.780 1.600 1.730 75,459 +0.02(+1.17%)
Jul 12, 2022 1.650 1.770 1.580 1.710 108,084 -0.09(-5.00%)
Jul 11, 2022 1.880 1.880 1.770 1.800 29,514 -0.06(-3.23%)
Jul 08, 2022 2.000 2.000 1.850 1.860 31,997 -0.08(-4.12%)
Jul 07, 2022 1.920 2.100 1.860 1.940 104,343 +0.09(+4.86%)
Jul 06, 2022 1.930 2.010 1.740 1.850 277,087 -0.07(-3.65%)
Jul 05, 2022 2.160 2.160 1.850 1.920 188,227 -0.24(-11.11%)
Jul 04, 2022 2.150 2.240 2.070 2.160 45,003 +0.11(+5.37%)
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%)
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.