Petrus Resources Ltd (PK) (PTRUF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.065 | -6.43564356436 | 1.01 | 1.01 | 0.927 | 18222 | 1.00450348 | CS |
| 4 | -0.01905 | -1.97603858721 | 0.96405 | 1.06 | 0.927 | 17612 | 1.0042673 | CS |
| 12 | -0.102 | -9.74212034384 | 1.047 | 1.06 | 0.927 | 16711 | 1.01073385 | CS |
| 26 | -0.031747 | -3.25027873134 | 0.976747 | 1.1 | 0.927 | 11959 | 1.00883887 | CS |
| 52 | 0.0082 | 0.875320239112 | 0.9368 | 1.11 | 0.893 | 20120 | 0.97916756 | CS |
| 156 | 0.055 | 6.1797752809 | 0.89 | 2.68 | 0.82 | 22606 | 1.35615584 | CS |
| 260 | 0.784 | 486.956521739 | 0.161 | 2.68 | 0.0355 | 21213 | 1.1309959 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737757440 | 0.945 | -0.065 | -6.44 | 0.9869 | 0.9869 | 0.927 | 26312 |
| 1737671040 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1737584640 | 1.01 | 0.01 | 1.10 | 0.9816 | 1.01 | 0.98 | 38807 |
| 1737498540 | 0.999 | 0.009 | 0.91 | 0.98 | 1.01 | 0.98 | 1858 |
| 1737152880 | 0.99 | -0.02 | -1.98 | 1.01 | 1.01 | 0.99 | 14002 |
| 1737066420 | 1.01 | 0.02 | 1.98 | 1.0065 | 1.01 | 1.0065 | 4320 |
| 1736979720 | 0.9904 | -0.0196 | -1.94 | 1.01 | 1.01 | 0.9904 | 27766 |
| 1736893380 | 1.01 | 0.01 | 1.00 | 0.99 | 1.01 | 0.99 | 2999 |
| 1736806800 | 1 | 0 | 0.00 | 1 | 1.01 | 0.99 | 114125 |
| 1736547720 | 1 | -0.0021 | -0.21 | 1 | 1.01 | 1 | 3101 |
| 1736375340 | 1.0021 | -0.01 | -0.78 | 1.0021 | 1.0021 | 1.0021 | 2305 |
| 1736288940 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 100 |
| 1736202360 | 1.01 | -0.01 | -0.98 | 1.01537 | 1.02 | 1.01 | 5427 |
| 1735942980 | 1.02 | 0.01 | 1.09 | 1.0149999 | 1.02 | 1 | 14707 |
| 1735856700 | 1.0089999 | -0.01 | -1.08 | 1.05 | 1.05 | 0.98 | 16298 |
| 1735684140 | 1.02 | 0 | 0.00 | 1.02 | 1.02 | 1.02 | 0 |
| 1735597740 | 1.02 | -0.03 | -3.18 | 1.06 | 1.06 | 1.02 | 12209 |
| 1735338000 | 1.0535 | 0.07 | 7.38 | 0.96405 | 1.0535 | 0.96405 | 6157 |
| 1735251000 | 0.98105 | 0 | 0.00 | 0.98105 | 0.98105 | 0.98105 | 0 |
| 1735078200 | 0.98105 | 0.02505 | 2.62 | 0.951 | 0.98105 | 0.95 | 7302 |
| 1734992400 | 0.956 | -0.01326 | -1.37 | 0.9558 | 0.96 | 0.955 | 6175 |
| 1734733200 | 0.96926 | -0.00664 | -0.68 | 0.967822 | 0.97838 | 0.967822 | 7205 |
| 1734646800 | 0.9759 | -0.004 | -0.41 | 0.9759 | 0.9759 | 0.9759 | 1510 |
| 1734560940 | 0.9799 | 0.0163 | 1.69 | 0.981 | 0.981 | 0.9799 | 41014 |
| 1734474540 | 0.9636 | 0 | 0.00 | 0.9636 | 0.9636 | 0.9636 | 0 |
| 1734388140 | 0.9636 | -0.0364 | -3.64 | 0.97 | 0.97 | 0.9626 | 85943 |
| 1734128940 | 1 | -0.01 | -0.99 | 1 | 1 | 0.99 | 17297 |
| 1734042480 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 2104 |
| 1733955900 | 1.01 | -0.01 | -0.98 | 1.01 | 1.01 | 1.01 | 128 |
| 1733869200 | 1.02 | 0.01 | 0.88 | 1.0149999 | 1.0375 | 1.0149999 | 14287 |
| 1733782800 | 1.0111 | -0.02 | -1.83 | 1 | 1.0111 | 1 | 7299 |
| 1733523900 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1733437500 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1733351100 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1733264700 | 1.03 | 0 | 0.00 | 1.02 | 1.03 | 1.02 | 1607 |
| 1733177400 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732918200 | 1.03 | 0.02 | 1.98 | 1.03 | 1.03 | 1.03 | 1000 |
| 1732746540 | 1.01 | 0.01 | 1.36 | 1.0049999 | 1.01 | 1.0049999 | 7804 |
| 1732660140 | 0.9964 | -0.0336 | -3.26 | 1 | 1 | 0.996 | 11506 |
| 1732573200 | 1.03 | 0 | 0.00 | 1.03 | 1.03 | 1.03 | 0 |
| 1732314000 | 1.03 | -0.01 | -0.96 | 1.03 | 1.03 | 1.03 | 285 |
| 1732227900 | 1.04 | 0.01 | 0.48 | 1.034 | 1.04 | 1.034 | 3486 |
| 1732141200 | 1.035 | 0 | 0.00 | 1.035 | 1.035 | 1.035 | 0 |
| 1732054800 | 1.035 | 0 | 0.10 | 1.035 | 1.035 | 1.035 | 196 |
| 1731968640 | 1.034 | 0.02 | 1.72 | 1.06 | 1.06 | 1.034 | 26200 |
| 1731709260 | 1.0165 | -0.01 | -0.83 | 1.0165 | 1.0165 | 1.0165 | 1500 |
| 1731623280 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1731536880 | 1.025 | 0 | 0.00 | 1.025 | 1.025 | 1.025 | 0 |
| 1731450480 | 1.025 | -0.03 | -2.84 | 1.045 | 1.045 | 1.025 | 12128 |
| 1731363600 | 1.055 | 0.02 | 1.49 | 1.055 | 1.055 | 1.055 | 123804 |
| 1731104400 | 1.0395 | -0.02 | -1.89 | 1.0525 | 1.0525 | 1.0395 | 2100 |
| 1731018540 | 1.0595 | 0.01 | 0.90 | 1.06 | 1.06 | 1.0595 | 20940 |
| 1730931960 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730845560 | 1.05 | 0 | 0.00 | 1.05 | 1.05 | 1.05 | 0 |
| 1730759160 | 1.05 | 0.01 | 1.01 | 1.06 | 1.06 | 1.05 | 10950 |
| 1730496420 | 1.0395 | -0 | -0.05 | 1.047 | 1.05 | 1.0395 | 7204 |
| 1730409780 | 1.04 | -0.01 | -0.48 | 1.049 | 1.049 | 1.04 | 12350 |
| 1730323500 | 1.045 | -0.04 | -3.24 | 1.06 | 1.06 | 1.045 | 44700 |
| 1730237280 | 1.08 | -0 | -0.09 | 1.08 | 1.08 | 1.074 | 25176 |
| 1730150880 | 1.081 | 0.04 | 4.24 | 1.04 | 1.081 | 1.04 | 17141 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
