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 +0.020 (+1.54%)
Streaming Delayed Price Updated: 3:51 PM 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 (%)
Sep 29, 2017 2.590 2.700 2.590 2.700 21,547 +0.10(+3.85%)
Sep 28, 2017 2.550 2.600 2.530 2.600 18,200 +0.10(+4.00%)
Sep 27, 2017 2.610 2.610 2.500 2.500 5,150 -0.11(-4.21%)
Sep 26, 2017 2.730 2.730 2.610 2.610 21,050 -0.06(-2.25%)
Sep 25, 2017 2.720 2.770 2.660 2.670 89,340 -0.03(-1.11%)
Sep 22, 2017 2.700 2.760 2.680 2.700 67,280 +0.02(+0.75%)
Sep 21, 2017 2.580 2.680 2.500 2.680 64,400 +0.07(+2.68%)
Sep 20, 2017 2.450 2.610 2.450 2.610 13,307 +0.21(+8.75%)
Sep 19, 2017 2.550 2.550 2.400 2.400 8,100 -0.15(-5.88%)
Sep 18, 2017 2.480 2.560 2.480 2.550 25,300 +0.04(+1.59%)
Sep 15, 2017 2.410 2.510 2.410 2.510 205,627 +0.11(+4.58%)
Sep 14, 2017 2.350 2.400 2.350 2.400 3,455 +0.00(+0.00%)
Sep 13, 2017 2.450 2.450 2.400 2.400 9,900 -0.03(-1.23%)
Sep 12, 2017 2.400 2.450 2.400 2.430 5,900 +0.08(+3.40%)
Sep 11, 2017 2.420 2.420 2.350 2.350 6,850 -0.07(-2.89%)
Sep 08, 2017 2.430 2.480 2.400 2.420 36,419 +0.02(+0.83%)
Sep 07, 2017 2.310 2.440 2.300 2.400 32,590 +0.10(+4.35%)
Sep 06, 2017 2.300 2.320 2.300 2.300 21,752 +0.06(+2.68%)
Sep 05, 2017 2.270 2.270 2.240 2.240 17,500 -0.06(-2.61%)
Sep 01, 2017 2.330 2.330 2.300 2.300 3,090 +0.00(+0.00%)
Aug 31, 2017 2.250 2.310 2.250 2.300 15,692 +0.05(+2.22%)
Aug 30, 2017 2.270 2.270 2.250 2.250 15,670 -0.05(-2.17%)
Aug 29, 2017 2.250 2.300 2.210 2.300 20,375 +0.05(+2.22%)
Aug 28, 2017 2.250 2.250 2.250 2.250 20,674 +0.00(+0.00%)
Aug 25, 2017 2.210 2.250 2.210 2.250 1,626 +0.00(+0.00%)
Aug 24, 2017 2.250 2.260 2.250 2.250 54,200 +0.00(+0.00%)
Aug 23, 2017 2.250 2.250 2.250 2.250 9,500 +0.00(+0.00%)
Aug 22, 2017 2.150 2.240 2.120 2.250 12,044 +0.00(+0.00%)
Aug 18, 2017 2.250 2.250 2.250 0 +0.19(+9.22%)
Aug 17, 2017 2.190 2.190 2.060 2.060 20,070 -0.13(-5.94%)
Aug 16, 2017 2.200 2.200 2.190 2.190 2,700 +0.01(+0.46%)
Aug 15, 2017 2.120 2.240 2.120 2.180 2,600 +0.02(+0.93%)
Aug 14, 2017 2.280 2.280 2.160 2.160 3,432 -0.11(-4.85%)
Aug 11, 2017 2.130 2.300 2.130 2.270 199,750 +0.18(+8.61%)
Aug 10, 2017 2.090 2.150 2.090 2.090 8,400 +0.00(+0.00%)
Aug 09, 2017 2.170 2.170 2.080 2.090 6,700 +0.02(+0.97%)
Aug 08, 2017 2.200 2.200 2.060 2.070 3,925 -0.13(-5.91%)
Aug 04, 2017 2.080 2.200 2.060 2.200 20,650 +0.12(+5.77%)
Aug 03, 2017 2.120 2.120 2.080 2.080 2,045 +0.01(+0.48%)
Aug 02, 2017 2.140 2.140 2.050 2.070 32,505 -0.05(-2.36%)
Aug 01, 2017 2.150 2.150 2.120 2.120 10,916 -0.03(-1.40%)
Jul 31, 2017 2.150 2.150 2.150 2.150 57,683 +0.00(+0.00%)
Jul 28, 2017 2.160 2.170 2.140 2.150 9,200 +0.00(+0.00%)
Jul 27, 2017 2.200 2.210 2.150 2.150 32,400 -0.06(-2.71%)
Jul 26, 2017 2.210 2.210 2.210 2.210 5,412 +0.00(+0.00%)
Jul 25, 2017 2.250 2.250 2.210 2.210 1,500 -0.04(-1.78%)
Jul 24, 2017 2.250 2.250 2.250 2.250 2,500 +0.05(+2.27%)
Jul 21, 2017 2.240 2.250 2.200 2.200 15,150 -0.03(-1.35%)
Jul 20, 2017 2.300 2.300 2.230 2.230 94,316 -0.12(-5.11%)
Jul 19, 2017 2.330 2.450 2.250 2.350 17,701 +0.06(+2.62%)
Jul 18, 2017 2.320 2.380 2.270 2.290 6,900 -0.13(-5.37%)
Jul 17, 2017 2.420 2.420 2.420 2.420 700 +0.00(+0.00%)
Jul 14, 2017 2.440 2.490 2.420 2.420 12,417 -0.03(-1.22%)
Jul 13, 2017 2.360 2.450 2.340 2.450 9,557 +0.11(+4.70%)
Jul 12, 2017 2.250 2.380 2.250 2.340 192,300 +0.11(+4.93%)
Jul 11, 2017 2.230 2.230 2.150 2.230 6,800 -0.02(-0.89%)
Jul 10, 2017 2.210 2.250 2.210 2.250 1,270 +0.05(+2.27%)
Jul 07, 2017 2.200 2.200 2.200 2.200 1,000 +0.06(+2.80%)
Jul 06, 2017 2.150 2.150 2.140 2.140 200 -0.01(-0.47%)
Jul 05, 2017 2.210 2.220 2.060 2.150 14,761 -0.07(-3.15%)
Jul 04, 2017 2.250 2.250 2.220 2.220 545 -0.03(-1.33%)
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.