Advertisement
U.S. markets closed

Petrus Resources Ltd. (PTRUF)

Other OTC - Other OTC Delayed Price. Currency in USD
0.9800-0.0100 (-1.01%)
At close: 01:26PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.98590.99270.98000.98000.98009,100
Mar 27, 20240.99001.01000.99000.99000.990033,100
Mar 26, 20240.99200.99200.99200.99200.99203,000
Mar 25, 20241.02001.02000.99000.99000.99003,800
Mar 22, 20241.02001.02001.02001.02001.0200-
Mar 21, 20241.02001.02001.02001.02001.02001,000
Mar 20, 20241.01001.01001.01001.01001.01002,000
Mar 19, 20241.02001.02001.01001.01001.0100500
Mar 18, 20241.05401.05401.05401.05401.05401,000
Mar 15, 20241.05001.05001.05001.05001.05006,000
Mar 14, 20241.03001.04001.02001.02001.020020,200
Mar 14, 20240.007 Dividend
Mar 13, 20241.03101.04101.03001.04101.03408,800
Mar 12, 20241.02101.02101.02101.02101.0141-
Mar 11, 20241.04001.04501.02101.02101.014129,000
Mar 08, 20241.03001.06001.03001.06001.05296,100
Mar 07, 20241.01501.04001.01001.04001.03305,100
Mar 06, 20240.99801.01000.99801.01001.003221,900
Mar 05, 20240.97000.97000.94900.95000.943699,100
Mar 04, 20241.06001.06000.98000.98000.973469,100
Mar 01, 20241.02001.03001.02001.03001.023113,300
Feb 29, 20240.97100.98000.97100.98000.97342,400
Feb 28, 20240.95800.95800.95800.95800.9516100
Feb 27, 20240.93300.95800.93000.95800.951643,900
Feb 26, 20240.95000.95000.93000.95000.943642,700
Feb 23, 20240.94500.94500.92700.92700.920830,000
Feb 22, 20240.93400.94600.91800.91800.911832,000
Feb 21, 20240.93000.93000.90800.91300.906928,100
Feb 20, 20240.92900.93000.92900.93000.923720,100
Feb 16, 20240.92600.92600.91200.91200.90595,100
Feb 15, 20240.92100.93400.91600.91600.909819,300
Feb 15, 20240.007 Dividend
Feb 14, 20240.91500.93000.91500.92100.90798,000
Feb 13, 20240.94300.94300.91500.91500.90197,200
Feb 12, 20240.94000.95000.94000.94300.92956,700
Feb 09, 20240.92300.92300.92000.92000.90695,000
Feb 08, 20240.93900.93900.93900.93900.92562,100
Feb 07, 20240.93800.93800.93100.93100.91774,800
Feb 06, 20240.94100.94100.94100.94100.9276-
Feb 05, 20240.94100.94100.94100.94100.9276-
Feb 02, 20240.89300.94100.89300.94100.92768,100
Feb 01, 20240.93400.93400.92800.93000.91672,200
Jan 31, 20240.96000.96000.96000.96000.9463-
Jan 30, 20240.95500.96000.95500.96000.94631,700
Jan 29, 20240.97100.97100.94200.94200.92866,800
Jan 26, 20240.96000.96000.96000.96000.9463-
Jan 25, 20240.96000.96000.96000.96000.9463-
Jan 24, 20240.93700.96000.93700.96000.94634,900
Jan 23, 20240.96400.96400.96400.96400.9502-
Jan 22, 20240.96400.96400.96400.96400.95022,800
Jan 19, 20240.95500.96500.95500.96500.951211,000
Jan 18, 20240.95300.96500.95200.95200.938410,800
Jan 17, 20240.97000.97000.96600.96600.95224,000
Jan 16, 20240.95600.96600.95300.96400.95029,300
Jan 16, 20240.007 Dividend
Jan 15, 20240.007 Dividend
Jan 12, 20240.99700.99700.96000.96700.939411,000
Jan 11, 20241.01001.01001.01001.01000.9812400
Jan 10, 20240.99001.01000.99001.01000.98123,600
Jan 09, 20240.99500.99500.98000.99000.96187,000
Jan 08, 20240.98600.98600.94900.95000.922912,200
Jan 05, 20240.95000.95000.95000.95000.9229-
Jan 04, 20240.96300.97000.93300.95000.922916,100
Jan 03, 20240.96100.96500.95800.96500.937523,800
Jan 02, 20241.01001.01500.98200.98200.954014,800
Dec 29, 20230.99000.99600.99000.99600.96769,900
Dec 28, 20230.99700.99700.99700.99700.9686800
Dec 27, 20230.95001.01000.95000.96100.933617,500
Dec 26, 20230.94500.94500.94500.94500.9181500
Dec 22, 20230.95000.95000.95000.95000.92291,000
Dec 21, 20230.97000.97000.93100.96000.932647,900
Dec 20, 20230.97800.99000.97800.99000.96182,300
Dec 19, 20231.00001.00101.00001.00000.97156,300
Dec 18, 20231.02001.04001.00001.00000.97154,400
Dec 15, 20231.01801.01801.01801.01800.989012,500
Dec 14, 20231.00201.04001.00201.03001.00073,100
Dec 13, 20230.96200.96200.96200.96200.9346-
Dec 12, 20230.96200.96200.96200.96200.9346300
Dec 11, 20231.00801.00801.00801.00800.9793-
Dec 08, 20230.93901.00800.93901.00800.97931,500
Dec 07, 20230.94300.94300.94300.94300.91611,100
Dec 06, 20230.91400.91400.87400.90300.87735,500
Dec 05, 20230.90700.90700.89900.89900.8734500
Dec 04, 20230.94000.94000.91000.91000.88417,000
Dec 01, 20230.97000.97000.97000.97000.94242,000
Nov 30, 20230.99800.99800.99800.99800.96962,100
Nov 29, 20230.92200.92200.92200.92200.8957300
Nov 28, 20230.94700.94700.92200.92200.89575,300
Nov 27, 20231.00001.00000.93600.93600.909312,100
Nov 24, 20230.97600.98000.97300.98000.95215,700
Nov 22, 20231.00001.01001.00001.00000.971523,400
Nov 21, 20231.02001.02001.02001.02000.99099,800
Nov 20, 20231.00001.00001.00001.00000.97152,600
Nov 17, 20231.00001.00701.00001.00700.978315,500
Nov 16, 20231.06001.06000.96400.97000.94245,200
Nov 15, 20231.05001.05001.01001.01000.98125,900
Nov 14, 20231.04001.04001.01301.01500.98617,800
Nov 13, 20231.00001.04500.99501.04501.015217,800
Nov 10, 20230.94600.97300.91500.93400.907492,800
Nov 09, 20230.86500.96200.86500.93900.91228,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...