Petrus Resources Ltd (QX) (PTRUF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0162 | -1.63735597332 | 0.9894 | 1 | 0.9427 | 3532 | 0.96683351 | CS |
| 4 | -0.0368 | -3.64356435644 | 1.01 | 1.0325 | 0.9427 | 25221 | 0.99936279 | CS |
| 12 | -0.0196 | -1.97421434327 | 0.9928 | 1.11 | 0.93355 | 19912 | 0.99553681 | CS |
| 26 | 0.0024 | 0.247218788628 | 0.9708 | 1.11 | 0.893 | 26901 | 0.96798583 | CS |
| 52 | -0.2503 | -20.4577033102 | 1.2235 | 1.275 | 0.82 | 19344 | 0.97655095 | CS |
| 156 | 0.475 | 95.3432356483 | 0.4982 | 2.68 | 0.3445 | 22982 | 1.33299034 | CS |
| 260 | 0.7972 | 452.954545455 | 0.176 | 2.68 | 0.0355 | 21879 | 1.10487162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722288180 | 0.9732 | -0.0022 | -0.23 | 0.98102 | 1 | 0.9732 | 4850 |
| 1722029100 | 0.9754 | 0.0143 | 1.49 | 0.9754 | 0.9754 | 0.9754 | 520 |
| 1721942400 | 0.9611 | -0.0389 | -3.89 | 0.97 | 0.97 | 0.9427 | 10710 |
| 1721856480 | 1 | 0.0179 | 1.82 | 0.976747 | 1 | 0.976747 | 710 |
| 1721770140 | 0.9821 | -0.0238 | -2.37 | 0.9894 | 0.9894 | 0.9821 | 2188 |
| 1721683380 | 1.0059 | 0 | 0.00 | 1.0059 | 1.0059 | 1.0059 | 0 |
| 1721424180 | 1.0059 | -0 | -0.41 | 1.01 | 1.01 | 1.0059 | 2300 |
| 1721337960 | 1.01 | 0.01 | 0.50 | 1.01 | 1.01 | 1 | 6000 |
| 1721251320 | 1.0049999 | -0.01 | -0.50 | 1.0049999 | 1.0049999 | 1.0049999 | 500 |
| 1721165340 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1721078940 | 1.01 | 0 | 0.42 | 1.0325 | 1.0325 | 1 | 21504 |
| 1720819200 | 1.0058 | -0 | -0.42 | 1.02 | 1.02 | 1.0049999 | 2769 |
| 1720733280 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 5000 |
| 1720646880 | 1.01 | 0.02 | 2.41 | 1 | 1.01 | 1 | 300 |
| 1720560540 | 0.98625 | -0.00305 | -0.31 | 0.98675 | 0.98675 | 0.98625 | 760 |
| 1720473840 | 0.9893 | 0 | 0.00 | 0.9893 | 0.9893 | 0.9893 | 0 |
| 1720214640 | 0.9893 | -0.0107 | -1.07 | 0.97 | 0.9893 | 0.97 | 19085 |
| 1720041000 | 1 | -0.02 | -1.96 | 1.023 | 1.023 | 0.99 | 301868 |
| 1719955740 | 1.02 | 0.01 | 0.99 | 1.01 | 1.03 | 1.01 | 4100 |
| 1719868800 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1719609600 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1719523200 | 1.01 | 0.01 | 1.00 | 1.01 | 1.01 | 1.01 | 100 |
| 1719437280 | 1 | 0 | 0.00 | 1 | 1 | 1 | 0 |
| 1719350880 | 1 | -0.01 | -0.99 | 0.99 | 1.01 | 0.99 | 13100 |
| 1719264540 | 1.01 | 0.06 | 6.23 | 1.01 | 1.01 | 1.01 | 5997 |
| 1719005220 | 0.9508 | -0.0142 | -1.47 | 0.945 | 0.964 | 0.944036 | 44987 |
| 1718918640 | 0.965 | 0.0028 | 0.29 | 0.965 | 0.965 | 0.965 | 55130 |
| 1718746140 | 0.9622 | 0.0122 | 1.28 | 0.955 | 0.9622 | 0.955 | 31425 |
| 1718659680 | 0.95 | -0.0303 | -3.09 | 0.9691 | 0.9691 | 0.95 | 7287 |
| 1718400300 | 0.9803 | 0.0103 | 1.06 | 0.9471 | 0.9803 | 0.9471 | 11000 |
| 1718314140 | 0.97 | -0.03 | -3.00 | 0.97 | 0.9769 | 0.97 | 17000 |
| 1718227380 | 1 | 0.02 | 2.04 | 0.9834 | 1 | 0.9834 | 3045 |
| 1718141340 | 0.98 | -0.02 | -2.00 | 0.98 | 0.98675 | 0.98 | 1700 |
| 1718054880 | 1 | 0.025 | 2.56 | 1 | 1.0069999 | 0.99 | 25056 |
| 1717795800 | 0.975 | 0.0136 | 1.41 | 1.02 | 1.02 | 0.9586 | 23069 |
| 1717709400 | 0.9614 | 0.0014 | 0.15 | 0.95965 | 0.9614 | 0.95965 | 1900 |
| 1717622460 | 0.96 | -0.001 | -0.10 | 0.955 | 0.96 | 0.93355 | 26758 |
| 1717536360 | 0.961 | -0.009 | -0.93 | 0.97755 | 0.97755 | 0.95765 | 37656 |
| 1717450140 | 0.97 | -0.021742 | -2.19 | 1 | 1 | 0.97 | 26210 |
| 1717190940 | 0.991742 | 0 | 0.00 | 0.991742 | 0.991742 | 0.991742 | 0 |
| 1717104540 | 0.991742 | 0.026142 | 2.71 | 0.995 | 0.995 | 0.991742 | 2000 |
| 1717018020 | 0.9656 | -0.0544 | -5.33 | 0.98 | 0.98 | 0.9656 | 6100 |
| 1716931740 | 1.02 | 0.01 | 0.99 | 1 | 1.0201 | 1 | 26305 |
| 1716585840 | 1.01 | 0.02 | 2.51 | 1 | 1.01 | 1 | 3100 |
| 1716499740 | 0.9853 | -0.0547 | -5.26 | 1.0257 | 1.03 | 0.9853 | 15325 |
| 1716412800 | 1.04 | -0.02 | -1.89 | 1.04 | 1.04 | 1.04 | 500 |
| 1716326940 | 1.06 | -0.05 | -4.16 | 1.1 | 1.1 | 1.042 | 3868 |
| 1716240180 | 1.106 | 0.07 | 6.35 | 1.08 | 1.11 | 1.08 | 41000 |
| 1715981340 | 1.04 | 0.02 | 1.81 | 1.04 | 1.04 | 1.04 | 3686 |
| 1715894940 | 1.0215 | -0.01 | -1.30 | 1.03 | 1.03 | 1.0215 | 391 |
| 1715808000 | 1.035 | -0.01 | -1.24 | 1.035 | 1.035 | 1.035 | 7100 |
| 1715722140 | 1.048 | 0.01 | 1.01 | 1.04 | 1.05 | 1.0357 | 29232 |
| 1715635200 | 1.0375 | 0.03 | 2.72 | 1.03 | 1.04 | 1.03 | 37525 |
| 1715376120 | 1.01 | 0 | 0.00 | 1.01 | 1.01 | 1.01 | 0 |
| 1715289720 | 1.01 | 0 | 0.39 | 1.01 | 1.01 | 1.0056 | 7620 |
| 1715203200 | 1.00607 | 0.04 | 3.72 | 0.99 | 1.00607 | 0.99 | 4900 |
| 1715117340 | 0.97 | -0.03 | -3.00 | 0.99 | 1 | 0.97 | 58920 |
| 1715030940 | 1 | 0.04 | 4.17 | 0.9928 | 1.014 | 0.9894 | 18370 |
| 1714771740 | 0.96 | -0.0025 | -0.26 | 0.96 | 0.96 | 0.96 | 1000 |
| 1714684800 | 0.9625 | 0 | 0.00 | 0.9625 | 0.9625 | 0.9625 | 0 |
| 1714598400 | 0.9625 | -0.02 | -2.04 | 0.9601 | 0.97 | 0.9601 | 4102 |
| 1714512600 | 0.9825 | 0 | 0.00 | 0.9825 | 0.9825 | 0.9825 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
