OTC Markets OTCPK - Delayed Quote USD

Petrus Resources Ltd. (PTRUF)

Compare
1.0000
-0.0200
(-1.96%)
At close: January 10 at 3:58:07 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 1.0000 1.0100 1.0000 1.0000 1.0000 3,100
Jan 8, 2025 1.0020 1.0020 1.0020 1.0020 1.0020 2,300
Jan 7, 2025 1.0100 1.0100 1.0100 1.0100 1.0100 100
Jan 6, 2025 1.0150 1.0200 1.0100 1.0100 1.0100 5,400
Jan 3, 2025 1.0150 1.0200 1.0000 1.0200 1.0200 14,700
Jan 2, 2025 1.0500 1.0500 0.9800 1.0090 1.0090 16,300
Dec 31, 2024 1.0200 1.0200 1.0200 1.0200 1.0200 -
Dec 30, 2024 1.0600 1.0600 1.0200 1.0200 1.0200 12,200
Dec 27, 2024 0.9640 1.0540 0.9640 1.0540 1.0540 6,200
Dec 26, 2024 0.9810 0.9810 0.9810 0.9810 0.9810 -
Dec 24, 2024 0.9510 0.9810 0.9500 0.9810 0.9810 7,300
Dec 23, 2024 0.9560 0.9600 0.9550 0.9560 0.9560 6,200
Dec 20, 2024 0.9680 0.9780 0.9680 0.9690 0.9690 7,200
Dec 19, 2024 0.9760 0.9760 0.9760 0.9760 0.9760 1,500
Dec 18, 2024 0.9810 0.9810 0.9800 0.9800 0.9800 41,000
Dec 17, 2024 0.9640 0.9640 0.9640 0.9640 0.9640 -
Dec 16, 2024 0.9700 0.9700 0.9630 0.9640 0.9640 85,900
Dec 13, 2024 1.0000 1.0000 0.9900 1.0000 1.0000 17,300
Dec 12, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 2,100
Dec 11, 2024 1.0100 1.0100 1.0100 1.0100 1.0100 100
Dec 10, 2024 1.0150 1.0380 1.0150 1.0200 1.0200 14,300
Dec 9, 2024 1.0000 1.0110 1.0000 1.0110 1.0110 7,300
Dec 6, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Dec 5, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Dec 4, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Dec 3, 2024 1.0200 1.0300 1.0200 1.0300 1.0300 1,600
Dec 2, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Nov 29, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 1,000
Nov 27, 2024 1.0050 1.0100 1.0050 1.0100 1.0100 7,800
Nov 26, 2024 1.0000 1.0000 0.9960 0.9960 0.9960 11,500
Nov 25, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Nov 22, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 300
Nov 21, 2024 1.0340 1.0400 1.0340 1.0400 1.0400 3,500
Nov 20, 2024 1.0350 1.0350 1.0350 1.0350 1.0350 -
Nov 19, 2024 1.0350 1.0350 1.0350 1.0350 1.0350 200
Nov 18, 2024 1.0600 1.0600 1.0340 1.0340 1.0340 26,200
Nov 15, 2024 0.0070 Dividend
Nov 15, 2024 1.0170 1.0170 1.0170 1.0170 1.0170 1,500
Nov 14, 2024 1.0250 1.0250 1.0250 1.0250 1.0180 -
Nov 13, 2024 1.0250 1.0250 1.0250 1.0250 1.0180 -
Nov 12, 2024 1.0450 1.0450 1.0250 1.0250 1.0180 12,100
Nov 11, 2024 1.0550 1.0550 1.0550 1.0550 1.0478 123,800
Nov 8, 2024 1.0530 1.0530 1.0400 1.0400 1.0329 2,100
Nov 7, 2024 1.0600 1.0600 1.0600 1.0600 1.0528 20,900
Nov 6, 2024 1.0500 1.0500 1.0500 1.0500 1.0428 -
Nov 5, 2024 1.0500 1.0500 1.0500 1.0500 1.0428 -
Nov 4, 2024 1.0600 1.0600 1.0500 1.0500 1.0428 11,000
Nov 1, 2024 1.0470 1.0500 1.0400 1.0400 1.0329 7,200
Oct 31, 2024 1.0490 1.0490 1.0400 1.0400 1.0329 12,400
Oct 30, 2024 1.0600 1.0600 1.0450 1.0450 1.0379 44,700
Oct 29, 2024 1.0800 1.0800 1.0740 1.0800 1.0726 25,200
Oct 28, 2024 1.0400 1.0810 1.0400 1.0810 1.0736 17,100
Oct 25, 2024 1.0370 1.0370 1.0370 1.0370 1.0299 -
Oct 24, 2024 1.0370 1.0370 1.0370 1.0370 1.0299 -
Oct 23, 2024 1.0370 1.0370 1.0370 1.0370 1.0299 500
Oct 22, 2024 1.0250 1.0350 1.0200 1.0200 1.0130 8,100
Oct 21, 2024 1.0130 1.0130 1.0130 1.0130 1.0061 3,000
Oct 18, 2024 1.0060 1.0060 1.0060 1.0060 0.9991 -
Oct 17, 2024 1.0060 1.0060 1.0060 1.0060 0.9991 -
Oct 16, 2024 1.0060 1.0060 1.0060 1.0060 0.9991 -
Oct 15, 2024 0.0070 Dividend
Oct 15, 2024 1.0000 1.0100 1.0000 1.0060 0.9991 4,600
Oct 14, 2024 1.0400 1.0400 1.0400 1.0400 1.0259 -
Oct 11, 2024 1.0300 1.0400 1.0200 1.0400 1.0259 5,800
Oct 10, 2024 1.0300 1.0300 1.0300 1.0300 1.0161 -
Oct 9, 2024 1.0300 1.0300 1.0300 1.0300 1.0161 1,600
Oct 8, 2024 1.0500 1.0500 1.0500 1.0500 1.0358 1,400
Oct 7, 2024 1.0500 1.0500 1.0500 1.0500 1.0358 3,500
Oct 4, 2024 1.1000 1.1000 1.1000 1.1000 1.0851 3,200
Oct 3, 2024 1.0700 1.0800 1.0700 1.0800 1.0654 1,900
Oct 2, 2024 1.0500 1.0640 1.0200 1.0640 1.0496 8,300
Oct 1, 2024 1.0230 1.0400 1.0230 1.0400 1.0259 3,000
Sep 30, 2024 1.0260 1.0260 1.0120 1.0120 0.9983 7,500
Sep 27, 2024 1.0500 1.0500 1.0100 1.0150 1.0013 14,500
Sep 26, 2024 1.0060 1.0070 1.0060 1.0070 0.9934 3,500
Sep 25, 2024 1.0100 1.0100 1.0100 1.0100 0.9964 12,000
Sep 24, 2024 0.9860 0.9860 0.9860 0.9860 0.9727 -
Sep 23, 2024 0.9860 0.9860 0.9860 0.9860 0.9727 -
Sep 20, 2024 0.9860 0.9860 0.9860 0.9860 0.9727 500
Sep 19, 2024 0.9950 0.9950 0.9860 0.9860 0.9727 12,700
Sep 18, 2024 0.9910 1.0000 0.9910 0.9910 0.9776 11,700
Sep 17, 2024 0.0070 Dividend
Sep 17, 2024 0.9800 0.9800 0.9800 0.9800 0.9668 6,200
Sep 16, 2024 0.9800 0.9800 0.9800 0.9800 0.9599 -
Sep 13, 2024 0.9800 0.9800 0.9800 0.9800 0.9599 -
Sep 12, 2024 0.9800 0.9800 0.9800 0.9800 0.9599 12,900
Sep 11, 2024 0.9950 0.9950 0.9790 0.9810 0.9608 14,000
Sep 10, 2024 0.9700 0.9940 0.9700 0.9790 0.9589 22,300
Sep 9, 2024 0.9700 0.9790 0.9700 0.9790 0.9589 9,700
Sep 6, 2024 0.9470 0.9500 0.9420 0.9490 0.9295 6,400
Sep 5, 2024 0.9500 0.9500 0.9500 0.9500 0.9305 200
Sep 4, 2024 1.0100 1.0100 1.0100 1.0100 0.9892 -
Sep 3, 2024 1.0000 1.0100 1.0000 1.0100 0.9892 10,000
Aug 30, 2024 0.9700 0.9700 0.9500 0.9570 0.9373 9,400
Aug 29, 2024 0.9540 0.9700 0.9540 0.9700 0.9501 5,000
Aug 28, 2024 0.9800 0.9800 0.9800 0.9800 0.9599 2,000
Aug 27, 2024 0.9800 0.9820 0.9800 0.9820 0.9618 900
Aug 26, 2024 0.9510 0.9850 0.9510 0.9850 0.9647 400
Aug 23, 2024 0.9800 0.9800 0.9780 0.9780 0.9579 9,600
Aug 22, 2024 0.9700 0.9700 0.9700 0.9700 0.9501 200
Aug 21, 2024 0.9700 0.9700 0.9700 0.9700 0.9501 100
Aug 20, 2024 0.9800 0.9800 0.9800 0.9800 0.9599 -
Aug 19, 2024 0.9940 0.9940 0.9800 0.9800 0.9599 8,900
Aug 16, 2024 0.0070 Dividend
Aug 16, 2024 1.0000 1.0000 1.0000 1.0000 0.9794 -
Aug 15, 2024 1.0000 1.0000 1.0000 1.0000 0.9726 300
Aug 14, 2024 0.9600 0.9600 0.9600 0.9600 0.9337 13,500
Aug 13, 2024 0.9700 0.9700 0.9600 0.9600 0.9337 2,200
Aug 12, 2024 0.9750 0.9750 0.9700 0.9700 0.9434 2,500
Aug 9, 2024 0.9660 0.9800 0.9510 0.9510 0.9249 2,200
Aug 8, 2024 0.9530 0.9530 0.9530 0.9530 0.9269 -
Aug 7, 2024 0.9530 0.9860 0.9530 0.9530 0.9269 17,000
Aug 6, 2024 0.9650 0.9810 0.9650 0.9670 0.9405 7,100
Aug 5, 2024 0.9500 1.0550 0.9500 1.0550 1.0261 500
Aug 2, 2024 0.9880 0.9880 0.9880 0.9880 0.9609 -
Aug 1, 2024 0.9890 0.9890 0.9880 0.9880 0.9609 36,800
Jul 31, 2024 0.9810 0.9810 0.9810 0.9810 0.9541 10,200
Jul 30, 2024 0.9730 0.9730 0.9730 0.9730 0.9463 -
Jul 29, 2024 0.9810 1.0000 0.9730 0.9730 0.9463 4,900
Jul 26, 2024 0.9750 0.9750 0.9750 0.9750 0.9483 500
Jul 25, 2024 0.9700 0.9700 0.9430 0.9610 0.9347 10,700
Jul 24, 2024 0.9770 1.0000 0.9770 1.0000 0.9726 700
Jul 23, 2024 0.9890 0.9890 0.9820 0.9820 0.9551 2,200
Jul 22, 2024 1.0060 1.0060 1.0060 1.0060 0.9784 -
Jul 19, 2024 1.0100 1.0100 1.0060 1.0060 0.9784 2,300
Jul 18, 2024 1.0100 1.0100 1.0000 1.0100 0.9823 6,000
Jul 17, 2024 0.0070 Dividend
Jul 17, 2024 1.0050 1.0050 1.0050 1.0050 0.9774 500
Jul 16, 2024 1.0100 1.0100 1.0100 1.0100 0.9755 -
Jul 15, 2024 1.0330 1.0330 1.0000 1.0100 0.9755 21,500
Jul 12, 2024 1.0200 1.0200 1.0050 1.0060 0.9716 2,800
Jul 11, 2024 1.0100 1.0100 1.0100 1.0100 0.9755 5,000
Jul 10, 2024 1.0000 1.0100 1.0000 1.0100 0.9755 300
Jul 9, 2024 0.9870 0.9870 0.9860 0.9860 0.9523 800
Jul 8, 2024 0.9890 0.9890 0.9890 0.9890 0.9552 -
Jul 5, 2024 0.9700 0.9890 0.9700 0.9890 0.9552 19,100
Jul 3, 2024 1.0230 1.0230 0.9900 1.0000 0.9658 301,900
Jul 2, 2024 1.0100 1.0300 1.0100 1.0200 0.9852 4,100
Jul 1, 2024 1.0100 1.0100 1.0100 1.0100 0.9755 -
Jun 28, 2024 1.0100 1.0100 1.0100 1.0100 0.9755 -
Jun 27, 2024 1.0100 1.0100 1.0100 1.0100 0.9755 100
Jun 26, 2024 1.0000 1.0000 1.0000 1.0000 0.9658 -
Jun 25, 2024 0.9900 1.0100 0.9900 1.0000 0.9658 13,100
Jun 24, 2024 1.0100 1.0100 1.0100 1.0100 0.9755 6,000
Jun 21, 2024 0.9450 0.9640 0.9440 0.9510 0.9185 45,000
Jun 20, 2024 0.9650 0.9650 0.9650 0.9650 0.9320 55,100
Jun 18, 2024 0.9550 0.9620 0.9550 0.9620 0.9291 31,400
Jun 17, 2024 0.0070 Dividend
Jun 17, 2024 0.9690 0.9690 0.9500 0.9500 0.9176 7,300
Jun 14, 2024 0.9470 0.9800 0.9470 0.9800 0.9398 11,000
Jun 13, 2024 0.9700 0.9770 0.9700 0.9700 0.9302 17,000
Jun 12, 2024 0.9830 1.0000 0.9830 1.0000 0.9589 3,000
Jun 11, 2024 0.9800 0.9870 0.9800 0.9800 0.9398 1,700
Jun 10, 2024 1.0000 1.0070 0.9900 1.0000 0.9589 25,100
Jun 7, 2024 1.0200 1.0200 0.9590 0.9750 0.9350 23,100
Jun 6, 2024 0.9600 0.9610 0.9600 0.9610 0.9215 1,900
Jun 5, 2024 0.9550 0.9600 0.9340 0.9600 0.9206 26,800
Jun 4, 2024 0.9780 0.9780 0.9580 0.9610 0.9215 37,700
Jun 3, 2024 1.0000 1.0000 0.9700 0.9700 0.9302 26,200
May 31, 2024 0.9920 0.9920 0.9920 0.9920 0.9513 -
May 30, 2024 0.9950 0.9950 0.9920 0.9920 0.9513 2,000
May 29, 2024 0.9800 0.9800 0.9660 0.9660 0.9263 6,100
May 28, 2024 1.0000 1.0200 1.0000 1.0200 0.9781 26,300
May 24, 2024 1.0000 1.0100 1.0000 1.0100 0.9685 1,500
May 23, 2024 1.0260 1.0300 0.9850 0.9850 0.9446 15,300
May 22, 2024 1.0400 1.0400 1.0400 1.0400 0.9973 500
May 21, 2024 1.1000 1.1000 1.0420 1.0600 1.0165 3,900
May 20, 2024 1.0800 1.1100 1.0800 1.1060 1.0606 41,000
May 17, 2024 1.0400 1.0400 1.0400 1.0400 0.9973 3,700
May 16, 2024 1.0300 1.0300 1.0220 1.0220 0.9800 400
May 15, 2024 1.0350 1.0350 1.0350 1.0350 0.9925 7,100
May 14, 2024 0.0070 Dividend
May 14, 2024 1.0400 1.0500 1.0360 1.0480 1.0050 29,200
May 13, 2024 1.0300 1.0400 1.0300 1.0380 0.9887 37,500
May 10, 2024 1.0100 1.0100 1.0100 1.0100 0.9620 -
May 9, 2024 1.0100 1.0100 1.0060 1.0100 0.9620 7,600
May 8, 2024 0.9900 1.0060 0.9900 1.0060 0.9582 4,900
May 7, 2024 0.9900 1.0000 0.9700 0.9700 0.9239 58,900
May 6, 2024 0.9930 1.0140 0.9890 1.0000 0.9525 18,400
May 3, 2024 0.9600 0.9600 0.9600 0.9600 0.9144 1,000
May 2, 2024 0.9630 0.9630 0.9630 0.9630 0.9172 -
May 1, 2024 0.9600 0.9700 0.9600 0.9630 0.9172 4,100
Apr 30, 2024 0.9830 0.9830 0.9830 0.9830 0.9363 -
Apr 29, 2024 0.9800 0.9830 0.9620 0.9830 0.9363 12,300
Apr 26, 2024 0.9800 0.9800 0.9620 0.9620 0.9163 6,400
Apr 25, 2024 0.9990 0.9990 0.9930 0.9930 0.9458 3,000
Apr 24, 2024 0.9590 0.9900 0.9590 0.9900 0.9430 10,100
Apr 23, 2024 0.9400 0.9640 0.9400 0.9450 0.9001 62,100
Apr 22, 2024 0.9280 0.9400 0.9280 0.9330 0.8887 2,900
Apr 19, 2024 0.9300 0.9350 0.9220 0.9220 0.8782 8,400
Apr 18, 2024 0.9300 0.9340 0.9290 0.9300 0.8858 7,900
Apr 17, 2024 0.9220 0.9300 0.9220 0.9300 0.8858 53,100
Apr 16, 2024 0.9280 0.9350 0.9200 0.9350 0.8906 87,000
Apr 15, 2024 0.9880 0.9880 0.9280 0.9300 0.8858 535,500
Apr 12, 2024 0.0070 Dividend
Apr 12, 2024 0.9700 0.9720 0.9700 0.9700 0.9239 190,900
Apr 11, 2024 0.9800 0.9800 0.9690 0.9700 0.9172 75,000
Apr 10, 2024 1.0100 1.0100 0.9810 0.9810 0.9276 4,100
Apr 9, 2024 1.0450 1.0450 1.0100 1.0100 0.9551 2,300
Apr 8, 2024 1.0200 1.0400 1.0200 1.0290 0.9730 5,100
Apr 5, 2024 0.9700 1.0100 0.9600 1.0000 0.9456 6,800
Apr 4, 2024 1.0000 1.0000 1.0000 1.0000 0.9456 13,700
Apr 3, 2024 0.9820 0.9820 0.9700 0.9700 0.9172 255,300
Apr 2, 2024 0.9790 1.0060 0.9710 1.0060 0.9513 18,000
Apr 1, 2024 1.0000 1.0000 0.9800 0.9800 0.9267 10,100
Mar 28, 2024 0.9860 0.9930 0.9800 0.9800 0.9267 9,100
Mar 27, 2024 0.9900 1.0100 0.9900 0.9900 0.9361 33,100
Mar 26, 2024 0.9920 0.9920 0.9920 0.9920 0.9380 3,000
Mar 25, 2024 1.0200 1.0200 0.9900 0.9900 0.9361 3,800
Mar 22, 2024 1.0200 1.0200 1.0200 1.0200 0.9645 -
Mar 21, 2024 1.0200 1.0200 1.0200 1.0200 0.9645 1,000
Mar 20, 2024 1.0100 1.0100 1.0100 1.0100 0.9551 2,000
Mar 19, 2024 1.0200 1.0200 1.0100 1.0100 0.9551 500
Mar 18, 2024 1.0540 1.0540 1.0540 1.0540 0.9967 1,000
Mar 15, 2024 1.0500 1.0500 1.0500 1.0500 0.9929 6,000
Mar 14, 2024 0.0070 Dividend
Mar 14, 2024 1.0300 1.0400 1.0200 1.0200 0.9645 20,200
Mar 13, 2024 1.0310 1.0410 1.0300 1.0410 0.9778 8,800
Mar 12, 2024 1.0210 1.0210 1.0210 1.0210 0.9590 -
Mar 11, 2024 1.0400 1.0450 1.0210 1.0210 0.9590 29,000
Mar 8, 2024 1.0300 1.0600 1.0300 1.0600 0.9956 6,100
Mar 7, 2024 1.0150 1.0400 1.0100 1.0400 0.9768 5,100
Mar 6, 2024 0.9980 1.0100 0.9980 1.0100 0.9486 21,900
Mar 5, 2024 0.9700 0.9700 0.9490 0.9500 0.8923 99,100
Mar 4, 2024 1.0600 1.0600 0.9800 0.9800 0.9205 69,100
Mar 1, 2024 1.0200 1.0300 1.0200 1.0300 0.9674 13,300
Feb 29, 2024 0.9710 0.9800 0.9710 0.9800 0.9205 2,400
Feb 28, 2024 0.9580 0.9580 0.9580 0.9580 0.8998 100
Feb 27, 2024 0.9330 0.9580 0.9300 0.9580 0.8998 43,900
Feb 26, 2024 0.9500 0.9500 0.9300 0.9500 0.8923 42,700
Feb 23, 2024 0.9450 0.9450 0.9270 0.9270 0.8707 30,000
Feb 22, 2024 0.9340 0.9460 0.9180 0.9180 0.8622 32,000
Feb 21, 2024 0.9300 0.9300 0.9080 0.9130 0.8575 28,100
Feb 20, 2024 0.9290 0.9300 0.9290 0.9300 0.8735 20,100
Feb 16, 2024 0.9260 0.9260 0.9120 0.9120 0.8566 5,100
Feb 15, 2024 0.0070 Dividend
Feb 15, 2024 0.9210 0.9340 0.9160 0.9160 0.8603 19,300
Feb 14, 2024 0.9150 0.9300 0.9150 0.9210 0.8585 8,000
Feb 13, 2024 0.9430 0.9430 0.9150 0.9150 0.8529 7,200
Feb 12, 2024 0.9400 0.9500 0.9400 0.9430 0.8790 6,700
Feb 9, 2024 0.9230 0.9230 0.9200 0.9200 0.8575 5,000
Feb 8, 2024 0.9390 0.9390 0.9390 0.9390 0.8752 2,100
Feb 7, 2024 0.9380 0.9380 0.9310 0.9310 0.8678 4,800
Feb 6, 2024 0.9410 0.9410 0.9410 0.9410 0.8771 -
Feb 5, 2024 0.9410 0.9410 0.9410 0.9410 0.8771 -
Feb 2, 2024 0.8930 0.9410 0.8930 0.9410 0.8771 8,100
Feb 1, 2024 0.9340 0.9340 0.9280 0.9300 0.8669 2,200
Jan 31, 2024 0.9600 0.9600 0.9600 0.9600 0.8948 -
Jan 30, 2024 0.9550 0.9600 0.9550 0.9600 0.8948 1,700
Jan 29, 2024 0.9710 0.9710 0.9420 0.9420 0.8780 6,800
Jan 26, 2024 0.9600 0.9600 0.9600 0.9600 0.8948 -
Jan 25, 2024 0.9600 0.9600 0.9600 0.9600 0.8948 -
Jan 24, 2024 0.9370 0.9600 0.9370 0.9600 0.8948 4,900
Jan 23, 2024 0.9640 0.9640 0.9640 0.9640 0.8986 -
Jan 22, 2024 0.9640 0.9640 0.9640 0.9640 0.8986 2,800
Jan 19, 2024 0.9550 0.9650 0.9550 0.9650 0.8995 11,000
Jan 18, 2024 0.9530 0.9650 0.9520 0.9520 0.8874 10,800
Jan 17, 2024 0.9700 0.9700 0.9660 0.9660 0.9004 4,000
Jan 16, 2024 0.0070 Dividend
Jan 16, 2024 0.9560 0.9660 0.9530 0.9640 0.8986 9,300
Jan 12, 2024 0.9970 0.9970 0.9600 0.9670 0.8948 11,000
Jan 11, 2024 1.0100 1.0100 1.0100 1.0100 0.9346 400

Related Tickers

ME7.F MEG Energy Corp.
16.90
+1.81%
 
41Z0.F Surge Energy Inc.
4.2200
+3.43%
 
B5X.BE Baytex Energy Corp
2.6790
+3.84%
 
CJ1.F BlueNord ASA
58.90
+1.03%
 
J6I.F Whitecap Resources Inc.
7.09
+0.85%
 
ATI.F Athabasca Oil Corporation
3.8440
+3.44%
 
8RC.F ARC Resources Ltd.
17.97
-4.39%
 
B5X.F Baytex Energy Corp.
2.5550
-0.23%
 
C0Y.F Cardinal Energy Ltd.
4.5900
+0.83%
 
BNGLF Bengal Energy Ltd.
0.0106
0.00%