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

Petrus Resources Ltd (TSX: PRQ )

1.430 +0.020 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 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, 2022 3.000 3.000 2.840 2.940 153,437 -0.06(-2.00%)
May 30, 2022 2.890 3.000 2.800 3.000 208,589 +0.17(+6.01%)
May 27, 2022 2.850 2.970 2.730 2.830 348,991 +0.12(+4.43%)
May 26, 2022 2.510 2.780 2.490 2.710 561,996 +0.25(+10.16%)
May 25, 2022 2.500 2.540 2.440 2.460 177,550 -0.04(-1.60%)
May 24, 2022 2.190 2.500 2.190 2.500 407,140 +0.27(+12.11%)
May 20, 2022 2.230 0 -0.10(-4.29%)
May 19, 2022 2.070 2.340 2.070 2.330 134,940 +0.10(+4.48%)
May 18, 2022 2.380 2.420 2.150 2.230 291,602 -0.06(-2.62%)
May 17, 2022 2.220 2.380 2.180 2.290 173,982 +0.14(+6.51%)
May 16, 2022 2.110 2.190 2.050 2.150 100,385 +0.09(+4.37%)
May 13, 2022 1.930 2.150 1.930 2.060 115,019 +0.09(+4.57%)
May 12, 2022 2.190 2.190 1.900 1.970 202,831 -0.09(-4.37%)
May 11, 2022 2.050 2.230 1.980 2.060 269,157 +0.02(+0.98%)
May 10, 2022 2.120 2.160 2.000 2.040 56,970 -0.02(-0.97%)
May 09, 2022 2.230 2.300 2.030 2.060 189,656 -0.24(-10.43%)
May 06, 2022 2.270 2.300 2.170 2.300 95,094 +0.04(+1.77%)
May 05, 2022 2.410 2.420 2.200 2.260 204,780 -0.11(-4.64%)
May 04, 2022 2.420 2.540 2.280 2.370 195,830 -0.01(-0.42%)
May 03, 2022 2.110 2.400 2.110 2.380 155,734 +0.28(+13.33%)
May 02, 2022 2.200 2.200 2.070 2.100 148,931 -0.08(-3.67%)
Apr 29, 2022 2.320 2.360 2.130 2.180 141,033 -0.17(-7.23%)
Apr 28, 2022 2.130 2.390 1.960 2.350 263,958 +0.37(+18.69%)
Apr 27, 2022 2.020 2.030 1.950 1.980 51,830 -0.04(-1.98%)
Apr 26, 2022 1.990 2.180 1.950 2.020 160,923 +0.00(+0.00%)
Apr 25, 2022 1.830 2.050 1.800 2.020 314,597 +0.06(+3.06%)
Apr 22, 2022 1.960 2.040 1.880 1.960 147,768 -0.03(-1.51%)
Apr 21, 2022 2.240 2.240 1.950 1.990 373,514 -0.21(-9.55%)
Apr 20, 2022 2.150 2.270 2.070 2.200 187,184 +0.05(+2.33%)
Apr 19, 2022 2.250 2.280 2.090 2.150 161,024 -0.13(-5.70%)
Apr 18, 2022 2.270 2.370 2.230 2.280 248,649 -0.03(-1.30%)
Apr 14, 2022 2.310 0 -0.05(-2.12%)
Apr 13, 2022 2.270 2.440 2.260 2.360 155,758 +0.05(+2.16%)
Apr 12, 2022 2.300 2.360 2.300 2.310 94,524 +0.06(+2.67%)
Apr 11, 2022 2.380 2.380 2.160 2.250 132,147 -0.19(-7.79%)
Apr 08, 2022 2.350 2.650 2.330 2.440 136,660 +0.08(+3.39%)
Apr 07, 2022 2.190 2.450 2.190 2.360 185,825 +0.13(+5.83%)
Apr 06, 2022 2.400 2.400 2.130 2.230 302,017 -0.17(-7.08%)
Apr 05, 2022 2.500 2.530 2.340 2.400 219,798 -0.13(-5.14%)
Apr 04, 2022 2.590 2.650 2.430 2.530 262,804 -0.01(-0.39%)
Apr 01, 2022 2.450 2.720 2.450 2.540 527,478 +0.01(+0.40%)
Mar 31, 2022 2.300 2.600 2.300 2.530 332,189 +0.23(+10.00%)
Mar 30, 2022 2.100 2.530 2.100 2.300 557,285 +0.15(+6.98%)
Mar 29, 2022 1.930 2.220 1.780 2.150 375,092 +0.22(+11.40%)
Mar 28, 2022 2.010 2.040 1.920 1.930 186,691 -0.11(-5.39%)
Mar 25, 2022 1.850 2.050 1.850 2.040 162,163 +0.06(+3.03%)
Mar 24, 2022 1.950 2.020 1.710 1.980 425,330 -0.02(-1.00%)
Mar 23, 2022 1.750 2.040 1.750 2.000 677,868 +0.25(+14.29%)
Mar 22, 2022 1.680 1.760 1.640 1.750 155,813 +0.07(+4.17%)
Mar 21, 2022 1.590 1.730 1.590 1.680 236,509 +0.10(+6.33%)
Mar 18, 2022 1.510 1.600 1.510 1.580 69,066 +0.03(+1.94%)
Mar 17, 2022 1.450 1.600 1.450 1.550 109,408 +0.15(+10.71%)
Mar 16, 2022 1.470 1.470 1.380 1.400 73,193 -0.04(-2.78%)
Mar 15, 2022 1.520 1.520 1.350 1.440 261,836 -0.08(-5.26%)
Mar 14, 2022 1.600 1.600 1.520 1.520 72,761 -0.08(-5.00%)
Mar 11, 2022 1.730 1.730 1.580 1.600 94,604 -0.12(-6.98%)
Mar 10, 2022 1.620 1.760 1.520 1.720 270,654 +0.17(+10.97%)
Mar 09, 2022 1.700 1.740 1.520 1.550 224,145 -0.16(-9.36%)
Mar 08, 2022 1.760 1.820 1.700 1.710 222,376 +0.04(+2.40%)
Mar 07, 2022 1.570 1.850 1.570 1.670 286,358 +0.11(+7.05%)
Mar 04, 2022 1.460 1.560 1.440 1.560 137,092 +0.10(+6.85%)
Mar 03, 2022 1.550 1.550 1.400 1.460 250,774 -0.06(-3.95%)
Mar 02, 2022 1.500 1.580 1.460 1.520 316,808 +0.06(+4.11%)
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.