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

Petrus Resources Ltd (TSX: PRQ )

1.410 UNCHANGED
Streaming Delayed Price Updated: 12:07 PM EDT, May 15, 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 (%)
May 31, 2021 0.6300 0.6700 0.6200 0.6500 48,264 -0.01(-1.52%)
May 28, 2021 0.7100 0.7100 0.6600 0.6600 47,465 -0.04(-5.71%)
May 27, 2021 0.7000 0.7300 0.7000 0.7000 25,664 -0.02(-2.78%)
May 26, 2021 0.6800 0.7200 0.6600 0.7200 19,594 +0.02(+2.86%)
May 25, 2021 0.7100 0.7100 0.7000 0.7000 11,437 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
May 20, 2021 0.7300 0.7300 0.7100 0.7200 19,877 -0.05(-6.49%)
May 19, 2021 0.7700 0.7700 0.7700 0.7700 1,661 +0.00(+0.00%)
May 18, 2021 0.7900 0.7900 0.7300 0.7700 22,075 -0.02(-2.53%)
May 17, 2021 0.8200 0.8200 0.7500 0.7900 30,052 -0.05(-5.95%)
May 14, 2021 0.7500 0.9000 0.7500 0.8400 28,031 +0.09(+12.00%)
May 13, 2021 0.7300 0.7800 0.7300 0.7500 6,563 +0.02(+2.74%)
May 12, 2021 0.7300 0.7300 0.7200 0.7300 7,679 +0.00(+0.00%)
May 11, 2021 0.7500 0.7600 0.7300 0.7300 46,953 -0.06(-7.59%)
May 10, 2021 0.8300 0.8300 0.7200 0.7900 36,824 -0.02(-2.47%)
May 07, 2021 0.8000 0.9000 0.8000 0.8100 127,560 +0.01(+1.25%)
May 06, 2021 0.7500 0.8000 0.7000 0.8000 89,308 +0.05(+6.67%)
May 05, 2021 0.5700 0.7600 0.5700 0.7500 112,725 +0.15(+25.00%)
May 04, 2021 0.5800 0.6000 0.5800 0.6000 21,919 +0.02(+3.45%)
May 03, 2021 0.5500 0.5900 0.5500 0.5800 51,620 +0.05(+9.43%)
Apr 30, 2021 0.5300 0.5300 0.5300 0.5300 5,800 -0.02(-3.64%)
Apr 29, 2021 0.5100 0.5500 0.5100 0.5500 19,000 +0.04(+7.84%)
Apr 28, 2021 0.5300 0.5300 0.5100 0.5100 78,002 -0.02(-3.77%)
Apr 27, 2021 0.5300 0.5300 0.5300 0.5300 54,449 +0.00(+0.00%)
Apr 26, 2021 0.5300 0.5300 0.5300 0.5300 45,029 +0.00(+0.00%)
Apr 23, 2021 0.5500 0.5500 0.5300 0.5300 56,500 -0.01(-1.85%)
Apr 22, 2021 0.5500 0.5500 0.5400 0.5400 15,825 -0.01(-1.82%)
Apr 21, 2021 0.5300 0.5500 0.5300 0.5500 93,401 +0.02(+3.77%)
Apr 20, 2021 0.5400 0.5400 0.5100 0.5300 106,515 -0.01(-1.85%)
Apr 19, 2021 0.5200 0.5400 0.5200 0.5400 179,269 +0.02(+3.85%)
Apr 16, 2021 0.5200 0.5200 0.5200 0.5200 99,133 +0.00(+0.00%)
Apr 15, 2021 0.5200 0.5200 0.5000 0.5200 50,800 +0.00(+0.00%)
Apr 14, 2021 0.5000 0.5200 0.5000 0.5200 152,250 +0.02(+4.00%)
Apr 13, 2021 0.4200 0.5100 0.4200 0.5000 341,665 +0.07(+16.28%)
Apr 12, 2021 0.4900 0.4900 0.4300 0.4300 91,858 +0.02(+4.88%)
Apr 09, 2021 0.4100 0.4100 0.4100 0.4100 16,500 +0.00(+0.00%)
Apr 08, 2021 0.4100 0.4200 0.4100 0.4100 77,500 +0.00(+0.00%)
Apr 07, 2021 0.4050 0.4100 0.4000 0.4100 30,894 +0.00(+0.00%)
Apr 06, 2021 0.4050 0.4200 0.4050 0.4100 23,513 +0.00(+0.00%)
Apr 05, 2021 0.4200 0.4200 0.4100 0.4100 58,200 -0.01(-2.38%)
Apr 01, 2021 0.4200 0.4200 0.4200 0 +0.01(+2.44%)
Mar 31, 2021 0.4200 0.4200 0.4050 0.4100 81,042 -0.01(-1.20%)
Mar 30, 2021 0.4250 0.4250 0.4150 0.4150 61,000 -0.03(-5.68%)
Mar 29, 2021 0.4400 0.4600 0.4400 0.4400 30,416 +0.01(+1.15%)
Mar 26, 2021 0.4200 0.4350 0.4100 0.4350 29,000 +0.04(+11.54%)
Mar 25, 2021 0.4500 0.4500 0.3900 0.3900 212,682 -0.06(-13.33%)
Mar 24, 2021 0.4500 0.4600 0.4500 0.4500 9,500 +0.00(+0.00%)
Mar 23, 2021 0.4550 0.4600 0.4500 0.4500 61,625 -0.01(-2.17%)
Mar 22, 2021 0.4700 0.4700 0.4600 0.4600 9,400 -0.01(-2.13%)
Mar 19, 2021 0.4400 0.4700 0.4400 0.4700 22,311 +0.00(+1.08%)
Mar 18, 2021 0.4900 0.4900 0.4500 0.4650 102,541 -0.02(-5.10%)
Mar 17, 2021 0.4800 0.4900 0.4800 0.4900 201,850 +0.01(+2.08%)
Mar 16, 2021 0.4700 0.4800 0.4700 0.4800 15,200 +0.00(+0.00%)
Mar 15, 2021 0.4050 0.4800 0.4000 0.4800 61,203 +0.07(+17.07%)
Mar 12, 2021 0.4400 0.4500 0.4100 0.4100 255,583 -0.03(-6.82%)
Mar 11, 2021 0.4200 0.4700 0.4200 0.4400 187,876 +0.05(+12.82%)
Mar 10, 2021 0.3500 0.3900 0.3500 0.3900 52,379 +0.03(+8.33%)
Mar 09, 2021 0.3600 0.3600 0.3550 0.3600 25,700 +0.03(+9.09%)
Mar 08, 2021 0.3150 0.3500 0.3000 0.3300 27,000 -0.02(-5.71%)
Mar 05, 2021 0.3400 0.3500 0.3400 0.3500 5,500 +0.01(+2.94%)
Mar 04, 2021 0.3050 0.3400 0.3000 0.3400 61,589 +0.04(+11.48%)
Mar 03, 2021 0.3000 0.3050 0.3000 0.3050 53,000 +0.01(+3.39%)
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.