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 UNCHANGED
Streaming Delayed Price Updated: 10:53 AM EDT, May 22, 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, 2016 1.900 1.900 1.900 1.900 100 -0.05(-2.56%)
May 30, 2016 1.980 1.980 1.900 1.950 7,500 +0.01(+0.52%)
May 27, 2016 1.950 1.950 1.940 1.940 1,400 -0.04(-2.02%)
May 26, 2016 1.950 1.980 1.950 1.980 12,400 +0.01(+0.51%)
May 25, 2016 2.000 2.000 1.970 1.970 3,100 +0.00(+0.00%)
May 24, 2016 1.970 1.970 1.970 1.970 820 -0.03(-1.50%)
May 20, 2016 2.000 2.000 2.000 0 +0.04(+2.04%)
May 19, 2016 2.020 2.070 1.960 1.960 10,675 -0.06(-2.97%)
May 18, 2016 2.010 2.020 1.950 2.020 20,765 -0.05(-2.42%)
May 17, 2016 2.000 2.070 1.960 2.070 6,523 -0.03(-1.43%)
May 16, 2016 1.970 2.100 1.970 2.100 25,200 +0.13(+6.60%)
May 13, 2016 2.000 2.000 1.970 1.970 3,086 -0.03(-1.50%)
May 12, 2016 2.100 2.100 1.940 2.000 23,155 -0.10(-4.76%)
May 11, 2016 2.000 2.100 2.000 2.100 11,308 +0.10(+5.00%)
May 10, 2016 2.020 2.050 2.000 2.000 9,100 -0.01(-0.50%)
May 09, 2016 2.070 2.070 2.010 2.010 7,588 -0.09(-4.29%)
May 06, 2016 2.100 2.100 2.060 2.100 14,700 +0.00(+0.00%)
May 05, 2016 2.200 2.200 2.100 2.100 12,650 -0.05(-2.33%)
May 04, 2016 2.270 2.270 2.150 2.150 33,326 -0.15(-6.52%)
May 03, 2016 2.300 2.440 2.250 2.300 11,314 -0.07(-2.95%)
May 02, 2016 2.540 2.540 2.300 2.370 25,141 -0.09(-3.66%)
Apr 29, 2016 2.400 2.570 2.400 2.460 12,915 +0.11(+4.68%)
Apr 28, 2016 2.350 2.350 2.350 2.350 2,500 +0.05(+2.17%)
Apr 27, 2016 2.400 2.500 2.300 2.300 7,216 -0.10(-4.17%)
Apr 26, 2016 2.380 2.450 2.380 2.400 9,580 +0.00(+0.00%)
Apr 25, 2016 2.600 2.600 2.210 2.400 6,762 -0.20(-7.69%)
Apr 22, 2016 1.970 2.600 1.970 2.600 37,353 +0.68(+35.42%)
Apr 21, 2016 1.940 1.980 1.920 1.920 6,486 +0.02(+1.05%)
Apr 20, 2016 1.860 1.930 1.820 1.900 34,368 +0.04(+2.15%)
Apr 19, 2016 1.840 1.860 1.800 1.860 15,085 +0.00(+0.00%)
Apr 18, 2016 1.890 1.940 1.850 1.860 15,600 +0.03(+1.64%)
Apr 15, 2016 1.990 2.000 1.830 1.830 39,585 -0.20(-9.85%)
Apr 14, 2016 1.980 2.030 1.950 2.030 17,072 +0.05(+2.53%)
Apr 13, 2016 2.000 2.000 1.980 1.980 52,817 -0.02(-1.00%)
Apr 12, 2016 2.130 2.130 1.990 2.000 98,637 -0.18(-8.26%)
Apr 11, 2016 2.120 2.180 2.120 2.180 10,373 +0.06(+2.83%)
Apr 08, 2016 2.100 2.120 2.090 2.120 14,714 +0.02(+0.95%)
Apr 07, 2016 2.030 2.130 2.030 2.100 41,030 +0.07(+3.45%)
Apr 06, 2016 2.090 2.140 2.000 2.030 24,284 -0.07(-3.33%)
Apr 05, 2016 2.350 2.350 2.100 2.100 36,588 -0.25(-10.64%)
Apr 04, 2016 2.390 2.390 2.350 2.350 7,045 -0.09(-3.69%)
Apr 01, 2016 2.440 2.500 2.400 2.440 18,658 -0.05(-2.01%)
Mar 31, 2016 2.400 2.500 2.400 2.490 3,731 +0.07(+2.89%)
Mar 30, 2016 2.440 2.440 2.420 2.420 1,831 -0.02(-0.82%)
Mar 29, 2016 2.510 2.510 2.360 2.440 62,062 -0.08(-3.17%)
Mar 28, 2016 2.760 2.800 2.500 2.520 32,731 -0.16(-5.97%)
Mar 24, 2016 2.680 2.680 2.680 0 -0.03(-1.11%)
Mar 23, 2016 2.730 2.730 2.710 2.710 16,981 -0.08(-2.87%)
Mar 22, 2016 2.820 2.820 2.770 2.790 31,281 -0.01(-0.36%)
Mar 21, 2016 2.700 2.800 2.700 2.800 122,459 +0.10(+3.70%)
Mar 18, 2016 2.650 2.760 2.650 2.700 31,006 +0.05(+1.89%)
Mar 17, 2016 2.670 2.690 2.640 2.650 61,751 -0.02(-0.75%)
Mar 16, 2016 2.600 2.710 2.600 2.670 25,598 -0.02(-0.74%)
Mar 15, 2016 2.650 2.740 2.570 2.690 44,847 +0.04(+1.51%)
Mar 14, 2016 2.780 2.780 2.590 2.650 25,470 -0.15(-5.36%)
Mar 11, 2016 2.820 2.830 2.740 2.800 287,636 +0.00(+0.00%)
Mar 10, 2016 2.700 2.800 2.680 2.800 42,737 +0.12(+4.48%)
Mar 09, 2016 2.780 2.800 2.680 2.680 38,754 -0.11(-3.94%)
Mar 08, 2016 2.800 2.800 2.740 2.790 23,655 -0.01(-0.36%)
Mar 07, 2016 2.730 2.820 2.730 2.800 51,974 +0.10(+3.70%)
Mar 04, 2016 2.720 2.720 2.720 2.700 26,513 -0.05(-1.82%)
Mar 03, 2016 2.770 2.770 2.720 2.750 26,776 -0.05(-1.79%)
Mar 02, 2016 2.840 2.840 2.760 2.800 8,890 +0.02(+0.72%)
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.