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 (%)
Aug 31, 2021 0.6700 0.6700 0.6000 0.6300 62,167 +0.01(+1.61%)
Aug 30, 2021 0.5100 0.6500 0.5100 0.6200 155,599 +0.15(+30.53%)
Aug 27, 2021 0.4750 0.4750 0.4750 0.4750 22,075 +0.01(+2.15%)
Aug 26, 2021 0.4700 0.4700 0.4650 0.4650 8,548 +0.01(+1.09%)
Aug 25, 2021 0.4600 0.4600 0.4600 0.4600 51,800 -0.02(-4.17%)
Aug 24, 2021 0.4900 0.4900 0.4800 0.4800 34,605 -0.01(-2.04%)
Aug 23, 2021 0.4950 0.4950 0.4900 0.4900 31,560 +0.02(+5.38%)
Aug 20, 2021 0.4800 0.4800 0.4650 0.4650 4,402 +0.02(+4.49%)
Aug 19, 2021 0.4800 0.4800 0.4300 0.4450 89,931 -0.02(-4.30%)
Aug 18, 2021 0.5400 0.5500 0.4150 0.4650 167,950 -0.09(-15.45%)
Aug 17, 2021 0.5700 0.5700 0.5500 0.5500 32,533 -0.05(-8.33%)
Aug 16, 2021 0.5900 0.6000 0.5900 0.6000 10,906 -0.04(-6.25%)
Aug 13, 2021 0.5900 0.6400 0.5900 0.6400 54,036 +0.01(+1.59%)
Aug 12, 2021 0.6500 0.6500 0.6300 0.6300 41,231 -0.03(-4.55%)
Aug 11, 2021 0.5700 0.6600 0.5700 0.6600 16,767 +0.10(+17.86%)
Aug 10, 2021 0.5500 0.5600 0.5500 0.5600 20,900 +0.01(+1.82%)
Aug 09, 2021 0.5700 0.5700 0.5400 0.5500 65,566 +0.01(+1.85%)
Aug 06, 2021 0.5500 0.5500 0.5300 0.5400 12,000 -0.03(-5.26%)
Aug 05, 2021 0.5700 0.5800 0.5500 0.5700 22,800 -0.01(-1.72%)
Aug 04, 2021 0.5900 0.6000 0.5800 0.5800 24,200 -0.02(-3.33%)
Aug 03, 2021 0.6200 0.6200 0.5900 0.6000 25,000 -0.01(-1.64%)
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%)
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.