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 28, 2018 0.9300 0.9400 0.9200 0.9300 38,900 +0.00(+0.00%)
Sep 27, 2018 0.9300 0.9400 0.9000 0.9300 31,595 +0.01(+1.09%)
Sep 26, 2018 0.9300 0.9300 0.9000 0.9200 31,250 -0.02(-2.13%)
Sep 25, 2018 0.9400 0.9500 0.9400 0.9400 7,500 +0.02(+2.17%)
Sep 24, 2018 0.9500 0.9600 0.9200 0.9200 16,550 -0.02(-2.13%)
Sep 21, 2018 0.9400 1.000 0.9400 0.9400 10,625 -0.01(-1.05%)
Sep 20, 2018 1.020 1.020 0.9200 0.9500 19,486 -0.04(-4.04%)
Sep 19, 2018 0.9400 0.9900 0.9300 0.9900 23,100 +0.07(+7.61%)
Sep 18, 2018 0.9500 0.9500 0.9200 0.9200 10,657 +0.02(+2.22%)
Sep 17, 2018 0.9900 0.9900 0.9000 0.9000 29,442 -0.09(-9.09%)
Sep 14, 2018 0.9800 1.010 0.9800 0.9900 6,800 -0.01(-1.00%)
Sep 13, 2018 1.050 1.050 1.000 1.000 8,700 -0.04(-3.85%)
Sep 12, 2018 1.040 1.050 1.040 1.040 10,599 +0.00(+0.00%)
Sep 11, 2018 1.050 1.050 0.9700 1.040 56,800 -0.01(-0.95%)
Sep 10, 2018 0.9900 1.100 0.9600 1.050 101,550 +0.09(+9.38%)
Sep 07, 2018 0.9300 0.9700 0.9200 0.9600 74,000 +0.03(+3.23%)
Sep 05, 2018 0.9300 0.9300 0.9300 0 -0.03(-3.12%)
Sep 04, 2018 0.9600 0.9800 0.9500 0.9600 17,000 +0.00(+0.00%)
Aug 31, 2018 0.9600 0.9600 0.9600 0 -0.03(-3.03%)
Aug 30, 2018 1.020 1.030 0.9900 0.9900 84,534 -0.03(-2.94%)
Aug 29, 2018 1.030 1.040 1.020 1.020 8,193 -0.03(-2.86%)
Aug 28, 2018 1.020 1.050 1.020 1.050 18,401 +0.02(+1.94%)
Aug 27, 2018 1.060 1.060 1.030 1.030 3,900 -0.03(-2.83%)
Aug 24, 2018 1.060 1.070 1.060 1.060 9,058 +0.01(+0.95%)
Aug 23, 2018 1.050 1.050 1.030 1.050 11,079 +0.00(+0.00%)
Aug 22, 2018 1.050 1.050 1.050 1.050 11,400 +0.00(+0.00%)
Aug 21, 2018 1.040 1.060 1.040 1.050 74,838 +0.05(+5.00%)
Aug 20, 2018 1.000 1.030 1.000 1.000 11,052 +0.00(+0.00%)
Aug 17, 2018 0.9300 1.000 0.9300 1.000 40,123 +0.06(+6.38%)
Aug 16, 2018 0.9300 0.9500 0.9200 0.9400 16,500 +0.05(+5.62%)
Aug 15, 2018 0.9000 0.9000 0.8800 0.8900 6,500 -0.08(-8.25%)
Aug 14, 2018 0.8800 1.010 0.8800 0.9700 67,750 +0.12(+14.12%)
Aug 13, 2018 0.8600 0.8700 0.8500 0.8500 18,000 +0.00(+0.00%)
Aug 10, 2018 0.7700 0.8700 0.7500 0.8500 196,000 +0.08(+10.39%)
Aug 09, 2018 0.8500 0.8500 0.7500 0.7700 53,000 -0.03(-3.75%)
Aug 08, 2018 0.8500 0.8500 0.7900 0.8000 35,850 -0.06(-6.98%)
Aug 07, 2018 0.9400 0.9400 0.8600 0.8600 44,899 -0.07(-7.53%)
Aug 03, 2018 0.9300 0.9300 0.9300 0 +0.00(+0.00%)
Aug 02, 2018 0.9900 1.000 0.9100 0.9300 58,119 -0.06(-6.06%)
Aug 01, 2018 1.030 1.040 0.9700 0.9900 60,100 -0.09(-8.33%)
Jul 31, 2018 1.050 1.080 1.050 1.080 1,843 +0.02(+1.89%)
Jul 30, 2018 1.140 1.140 1.050 1.060 11,019 -0.09(-7.83%)
Jul 27, 2018 1.050 1.150 1.050 1.150 13,600 +0.11(+11.11%)
Jul 26, 2018 1.080 1.090 1.020 1.035 16,800 -0.05(-4.17%)
Jul 25, 2018 1.070 1.090 1.050 1.080 24,200 +0.07(+6.93%)
Jul 24, 2018 1.030 1.040 1.000 1.010 10,576 -0.03(-2.88%)
Jul 23, 2018 1.030 1.040 1.030 1.040 3,000 +0.01(+0.97%)
Jul 20, 2018 1.060 1.060 0.9000 1.030 32,745 -0.03(-2.83%)
Jul 19, 2018 1.090 1.090 1.060 1.060 8,040 -0.01(-0.93%)
Jul 17, 2018 1.070 1.070 1.070 0 -0.03(-2.73%)
Jul 16, 2018 1.100 1.100 1.100 1.100 5,000 +0.00(+0.00%)
Jul 13, 2018 1.100 1.100 1.100 1.100 200 -0.03(-2.65%)
Jul 12, 2018 1.150 1.150 1.130 1.130 3,426 +0.02(+1.80%)
Jul 10, 2018 1.130 1.150 1.110 1.110 11,100 -0.01(-0.89%)
Jul 09, 2018 1.060 1.130 1.060 1.120 12,007 +0.04(+3.70%)
Jul 06, 2018 1.070 1.080 1.070 1.080 10,650 -0.05(-4.42%)
Jul 05, 2018 1.150 1.150 1.120 1.130 27,900 -0.02(-1.31%)
Jul 04, 2018 1.170 1.170 1.145 1.145 700 +0.06(+6.02%)
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.