Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrus Resources Ltd (TSX: PRQ )

1.350 +0.010 (+0.75%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 30, 2022 1.950 1.980 1.910 1.950 27,000 -0.02(-1.02%)
Sep 29, 2022 1.960 2.000 1.880 1.970 52,881 -0.10(-4.83%)
Sep 28, 2022 1.890 2.070 1.890 2.070 84,531 +0.19(+10.11%)
Sep 27, 2022 1.830 1.920 1.830 1.880 59,050 +0.11(+6.21%)
Sep 26, 2022 1.810 1.900 1.750 1.770 114,729 -0.07(-3.80%)
Sep 23, 2022 1.960 1.960 1.780 1.840 188,573 -0.18(-8.91%)
Sep 22, 2022 2.030 2.110 1.970 2.020 148,830 -0.02(-0.98%)
Sep 21, 2022 2.080 2.150 1.980 2.040 117,750 -0.06(-2.86%)
Sep 20, 2022 2.020 2.110 1.970 2.100 170,653 +0.08(+3.96%)
Sep 19, 2022 2.000 2.020 1.940 2.020 38,666 +0.01(+0.50%)
Sep 16, 2022 1.990 2.030 1.930 2.010 33,071 +0.02(+1.01%)
Sep 15, 2022 2.010 2.010 1.950 1.990 39,777 -0.05(-2.45%)
Sep 14, 2022 1.950 2.050 1.920 2.040 83,060 +0.13(+6.81%)
Sep 13, 2022 1.890 1.960 1.850 1.910 23,116 -0.03(-1.55%)
Sep 12, 2022 2.040 2.040 1.940 1.940 23,403 -0.04(-2.02%)
Sep 09, 2022 1.800 1.980 1.790 1.980 177,373 +0.20(+11.24%)
Sep 08, 2022 1.700 1.800 1.700 1.780 103,733 +0.07(+4.09%)
Sep 07, 2022 1.770 1.800 1.710 1.710 949,564 -0.09(-5.00%)
Sep 06, 2022 1.800 1.850 1.750 1.800 143,248 +0.02(+1.12%)
Sep 02, 2022 1.780 0 -0.03(-1.66%)
Sep 01, 2022 1.950 1.960 1.790 1.810 184,908 -0.15(-7.65%)
Aug 31, 2022 1.900 2.000 1.870 1.960 72,119 -0.03(-1.51%)
Aug 30, 2022 1.930 2.000 1.850 1.990 89,988 +0.03(+1.53%)
Aug 29, 2022 1.970 2.040 1.930 1.960 179,504 +0.03(+1.55%)
Aug 26, 2022 2.050 2.090 1.860 1.930 80,550 -0.11(-5.39%)
Aug 25, 2022 2.070 2.130 2.040 2.040 181,370 +0.01(+0.49%)
Aug 24, 2022 1.940 2.050 1.920 2.030 185,391 +0.09(+4.64%)
Aug 23, 2022 1.880 2.050 1.870 1.940 107,862 +0.05(+2.65%)
Aug 22, 2022 1.950 2.000 1.800 1.890 77,266 -0.03(-1.56%)
Aug 19, 2022 1.970 2.030 1.920 1.920 16,990 -0.08(-4.00%)
Aug 18, 2022 1.900 2.280 1.880 2.000 180,116 +0.14(+7.53%)
Aug 17, 2022 1.760 1.910 1.760 1.860 82,187 +0.10(+5.68%)
Aug 16, 2022 1.710 1.880 1.710 1.760 127,835 +0.02(+1.15%)
Aug 15, 2022 1.770 1.780 1.650 1.740 64,767 -0.04(-2.25%)
Aug 12, 2022 1.770 1.850 1.770 1.780 57,309 -0.03(-1.66%)
Aug 11, 2022 1.720 1.830 1.690 1.810 124,498 +0.03(+1.69%)
Aug 10, 2022 1.750 1.810 1.700 1.780 46,433 +0.02(+1.14%)
Aug 09, 2022 1.770 1.850 1.730 1.760 91,434 -0.03(-1.68%)
Aug 08, 2022 1.830 1.830 1.760 1.790 44,766 -0.04(-2.19%)
Aug 05, 2022 1.770 1.890 1.760 1.830 22,845 +0.03(+1.67%)
Aug 04, 2022 1.900 1.920 1.800 1.800 72,792 -0.11(-5.76%)
Aug 03, 2022 2.010 2.010 1.910 1.910 31,949 -0.11(-5.45%)
Aug 02, 2022 2.080 2.110 2.000 2.020 54,689 -0.11(-5.16%)
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%)
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.