Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrus Resources Ltd (TSX: PRQ )

1.340 -0.010 (-0.74%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2019 0.4500 0.4500 0.4500 0.4500 1,000 +0.00(+0.00%)
Mar 28, 2019 0.4500 0.4500 0.4400 0.4500 43,500 -0.01(-2.17%)
Mar 27, 2019 0.4600 0.4600 0.4600 0.4600 3,000 -0.01(-2.13%)
Mar 26, 2019 0.4700 0.4700 0.4700 0.4700 800 +0.02(+4.44%)
Mar 25, 2019 0.4500 0.4500 0.4500 0.4500 7,951 -0.01(-2.17%)
Mar 22, 2019 0.4700 0.4700 0.4600 0.4600 4,500 +0.00(+0.00%)
Mar 21, 2019 0.4500 0.4900 0.4500 0.4600 102,500 +0.01(+2.22%)
Mar 20, 2019 0.4400 0.4600 0.4400 0.4500 45,500 +0.01(+2.27%)
Mar 19, 2019 0.4500 0.4500 0.4300 0.4400 45,163 +0.00(+0.00%)
Mar 18, 2019 0.4400 0.4400 0.4300 0.4400 11,474 +0.00(+0.00%)
Mar 15, 2019 0.4400 0.4500 0.4300 0.4400 85,400 +0.01(+2.33%)
Mar 14, 2019 0.4300 0.4300 0.4200 0.4300 36,500 -0.01(-2.27%)
Mar 13, 2019 0.4400 0.4400 0.4300 0.4400 59,000 +0.00(+0.00%)
Mar 12, 2019 0.4400 0.4400 0.4300 0.4400 39,100 +0.00(+0.00%)
Mar 11, 2019 0.4500 0.4500 0.4400 0.4400 18,600 -0.02(-4.35%)
Mar 08, 2019 0.4600 0.4600 0.4500 0.4600 50,850 -0.01(-2.13%)
Mar 07, 2019 0.4700 0.4700 0.4700 0.4700 31,377 +0.00(+0.00%)
Mar 06, 2019 0.4700 0.4700 0.4700 0.4700 1,000 +0.00(+0.00%)
Mar 04, 2019 0.4700 0.4700 0.4700 0 +0.00(+0.00%)
Mar 01, 2019 0.4800 0.4900 0.4700 0.4700 43,020 -0.01(-2.08%)
Feb 28, 2019 0.5000 0.5000 0.4800 0.4800 30,976 -0.03(-5.88%)
Feb 27, 2019 0.5100 0.5300 0.5000 0.5100 72,000 +0.01(+2.00%)
Feb 26, 2019 0.5100 0.5100 0.5000 0.5000 42,500 +0.00(+0.00%)
Feb 25, 2019 0.5000 0.5000 0.5000 0.5000 1,000 -0.01(-1.96%)
Feb 22, 2019 0.5100 0.5200 0.5100 0.5100 9,000 +0.01(+2.00%)
Feb 21, 2019 0.5100 0.5100 0.5000 0.5000 21,000 -0.01(-1.96%)
Feb 20, 2019 0.5200 0.5200 0.5000 0.5100 17,000 -0.01(-1.92%)
Feb 19, 2019 0.5300 0.5300 0.5100 0.5200 125,204 -0.01(-1.89%)
Feb 15, 2019 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
Feb 14, 2019 0.5000 0.5000 0.5000 0.5000 501,500 +0.00(+0.00%)
Feb 13, 2019 0.5000 0.5200 0.4900 0.5000 403,275 +0.01(+2.04%)
Feb 12, 2019 0.4800 0.5000 0.4800 0.4900 255,500 +0.03(+6.52%)
Feb 11, 2019 0.4800 0.4800 0.4600 0.4600 5,000 -0.03(-6.12%)
Feb 08, 2019 0.4900 0.4900 0.4900 0.4900 4,500 +0.00(+0.00%)
Feb 07, 2019 0.4900 0.4900 0.4800 0.4900 18,000 +0.01(+2.08%)
Feb 06, 2019 0.4800 0.4800 0.4700 0.4800 19,500 -0.01(-2.04%)
Feb 05, 2019 0.4900 0.4900 0.4900 0.4900 9,500 -0.01(-2.00%)
Feb 04, 2019 0.5000 0.5000 0.4900 0.5000 23,650 +0.00(+0.00%)
Feb 01, 2019 0.5200 0.5200 0.4900 0.5000 186,000 -0.01(-1.96%)
Jan 31, 2019 0.5200 0.5200 0.5000 0.5100 138,481 -0.01(-1.92%)
Jan 30, 2019 0.5400 0.5500 0.5100 0.5200 44,500 -0.03(-5.45%)
Jan 29, 2019 0.5600 0.5600 0.5500 0.5500 81,000 -0.01(-1.79%)
Jan 28, 2019 0.5600 0.5600 0.5500 0.5600 8,000 +0.00(+0.00%)
Jan 25, 2019 0.5500 0.5900 0.5400 0.5600 29,639 -0.04(-6.67%)
Jan 24, 2019 0.5500 0.6000 0.5500 0.6000 11,300 +0.04(+7.14%)
Jan 23, 2019 0.5500 0.5600 0.5500 0.5600 13,500 +0.02(+3.70%)
Jan 22, 2019 0.5500 0.5500 0.5400 0.5400 13,771 -0.01(-1.82%)
Jan 21, 2019 0.5500 0.5700 0.5500 0.5500 5,500 +0.00(+0.00%)
Jan 18, 2019 0.5500 0.5700 0.5400 0.5500 7,051 +0.00(+0.00%)
Jan 17, 2019 0.6000 0.6000 0.5500 0.5500 37,500 -0.05(-8.33%)
Jan 16, 2019 0.6000 0.6000 0.6000 0.6000 1,500 -0.01(-1.64%)
Jan 15, 2019 0.6300 0.6300 0.6100 0.6100 12,500 -0.01(-1.61%)
Jan 14, 2019 0.6700 0.6700 0.6100 0.6200 36,830 -0.07(-10.14%)
Jan 11, 2019 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Jan 09, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jan 08, 2019 0.6500 0.7700 0.6500 0.7000 88,480 +0.06(+9.37%)
Jan 07, 2019 0.6100 0.6500 0.6000 0.6400 50,850 +0.07(+12.28%)
Jan 04, 2019 0.5700 0.5700 0.5700 0.5700 500 +0.00(+0.00%)
Jan 03, 2019 0.6100 0.6100 0.5600 0.5700 6,500 -0.03(-5.00%)
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.