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 (+0.77%)
Streaming Delayed Price Updated: 11:02 AM EDT, Jun 18, 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 (%)
Aug 30, 2019 0.2300 0.2300 0.2300 0 +0.03(+15.00%)
Aug 29, 2019 0.2000 0.2300 0.2000 0.2000 172,999 -0.02(-9.09%)
Aug 28, 2019 0.2100 0.2200 0.2100 0.2200 30,500 +0.01(+4.76%)
Aug 27, 2019 0.2100 0.2100 0.2100 0.2100 5,000 +0.01(+5.00%)
Aug 26, 2019 0.2100 0.2200 0.2000 0.2000 23,000 -0.02(-9.09%)
Aug 22, 2019 0.2200 0.2200 0.2200 0 +0.02(+10.00%)
Aug 21, 2019 0.2000 0.2100 0.2000 0.2000 63,250 -0.01(-4.76%)
Aug 20, 2019 0.2100 0.2100 0.2000 0.2100 11,500 -0.01(-4.55%)
Aug 19, 2019 0.2200 0.2200 0.2100 0.2200 40,089 +0.02(+10.00%)
Aug 16, 2019 0.2000 0.2000 0.2000 0.2000 19,000 +0.00(+0.00%)
Aug 15, 2019 0.2200 0.2200 0.2000 0.2000 26,739 -0.03(-13.04%)
Aug 14, 2019 0.2400 0.2400 0.2300 0.2300 20,999 -0.02(-8.00%)
Aug 12, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 08, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Aug 07, 2019 0.2300 0.2400 0.2300 0.2400 50,261 +0.02(+9.09%)
Aug 06, 2019 0.2300 0.2300 0.2200 0.2200 9,080 -0.03(-12.00%)
Aug 02, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Aug 01, 2019 0.2400 0.2500 0.2400 0.2500 17,250 +0.02(+8.70%)
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%)
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.