Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,178.91
-1,008.66(-1.57%)
CMC Crypto 200
1,304.48
-92.06(-6.59%)

Petrus Resources Ltd. (PTRUF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.9622

-0.0308

(-3.10%)

At close: 11:10AM EDT

Time period:

27 Apr 2023 - 27 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.9800	0.9800	0.9620	0.9620	0.9620	6,400
25 Apr 2024	0.9990	0.9990	0.9930	0.9930	0.9930	3,000
24 Apr 2024	0.9590	0.9900	0.9590	0.9900	0.9900	10,100
23 Apr 2024	0.9400	0.9640	0.9400	0.9450	0.9450	62,100
22 Apr 2024	0.9280	0.9400	0.9280	0.9330	0.9330	2,900
19 Apr 2024	0.9300	0.9350	0.9220	0.9220	0.9220	8,400
18 Apr 2024	0.9300	0.9340	0.9290	0.9300	0.9300	7,900
17 Apr 2024	0.9220	0.9300	0.9220	0.9300	0.9300	53,100
16 Apr 2024	0.9280	0.9350	0.9200	0.9350	0.9350	87,000
15 Apr 2024	0.9880	0.9880	0.9280	0.9300	0.9300	535,500
12 Apr 2024	0.9700	0.9720	0.9700	0.9700	0.9700	190,900
12 Apr 2024	0.007 Dividend
11 Apr 2024	0.9800	0.9800	0.9690	0.9700	0.9630	75,000
10 Apr 2024	1.0100	1.0100	0.9810	0.9810	0.9739	4,100
09 Apr 2024	1.0450	1.0450	1.0100	1.0100	1.0027	2,300
08 Apr 2024	1.0200	1.0400	1.0200	1.0290	1.0216	5,100
05 Apr 2024	0.9700	1.0100	0.9600	1.0000	0.9928	6,800
04 Apr 2024	1.0000	1.0000	1.0000	1.0000	0.9928	13,700
03 Apr 2024	0.9820	0.9820	0.9700	0.9700	0.9630	255,300
02 Apr 2024	0.9790	1.0060	0.9710	1.0060	0.9987	18,000
01 Apr 2024	1.0000	1.0000	0.9800	0.9800	0.9729	10,100
28 Mar 2024	0.9860	0.9930	0.9800	0.9800	0.9729	9,100
27 Mar 2024	0.9900	1.0100	0.9900	0.9900	0.9829	33,100
26 Mar 2024	0.9920	0.9920	0.9920	0.9920	0.9848	3,000
25 Mar 2024	1.0200	1.0200	0.9900	0.9900	0.9829	3,800
22 Mar 2024	1.0200	1.0200	1.0200	1.0200	1.0126	-
21 Mar 2024	1.0200	1.0200	1.0200	1.0200	1.0126	1,000
20 Mar 2024	1.0100	1.0100	1.0100	1.0100	1.0027	2,000
19 Mar 2024	1.0200	1.0200	1.0100	1.0100	1.0027	500
18 Mar 2024	1.0540	1.0540	1.0540	1.0540	1.0464	1,000
15 Mar 2024	1.0500	1.0500	1.0500	1.0500	1.0424	6,000
14 Mar 2024	1.0300	1.0400	1.0200	1.0200	1.0126	20,200
14 Mar 2024	0.007 Dividend
13 Mar 2024	1.0310	1.0410	1.0300	1.0410	1.0265	8,800
12 Mar 2024	1.0210	1.0210	1.0210	1.0210	1.0068	-
11 Mar 2024	1.0400	1.0450	1.0210	1.0210	1.0068	29,000
08 Mar 2024	1.0300	1.0600	1.0300	1.0600	1.0453	6,100
07 Mar 2024	1.0150	1.0400	1.0100	1.0400	1.0256	5,100
06 Mar 2024	0.9980	1.0100	0.9980	1.0100	0.9960	21,900
05 Mar 2024	0.9700	0.9700	0.9490	0.9500	0.9368	99,100
04 Mar 2024	1.0600	1.0600	0.9800	0.9800	0.9664	69,100
01 Mar 2024	1.0200	1.0300	1.0200	1.0300	1.0157	13,300
29 Feb 2024	0.9710	0.9800	0.9710	0.9800	0.9664	2,400
28 Feb 2024	0.9580	0.9580	0.9580	0.9580	0.9447	100
27 Feb 2024	0.9330	0.9580	0.9300	0.9580	0.9447	43,900
26 Feb 2024	0.9500	0.9500	0.9300	0.9500	0.9368	42,700
23 Feb 2024	0.9450	0.9450	0.9270	0.9270	0.9141	30,000
22 Feb 2024	0.9340	0.9460	0.9180	0.9180	0.9052	32,000
21 Feb 2024	0.9300	0.9300	0.9080	0.9130	0.9003	28,100
20 Feb 2024	0.9290	0.9300	0.9290	0.9300	0.9171	20,100
16 Feb 2024	0.9260	0.9260	0.9120	0.9120	0.8993	5,100
15 Feb 2024	0.9210	0.9340	0.9160	0.9160	0.9033	19,300
15 Feb 2024	0.007 Dividend
14 Feb 2024	0.9150	0.9300	0.9150	0.9210	0.9013	8,000
13 Feb 2024	0.9430	0.9430	0.9150	0.9150	0.8954	7,200
12 Feb 2024	0.9400	0.9500	0.9400	0.9430	0.9228	6,700
09 Feb 2024	0.9230	0.9230	0.9200	0.9200	0.9003	5,000
08 Feb 2024	0.9390	0.9390	0.9390	0.9390	0.9189	2,100
07 Feb 2024	0.9380	0.9380	0.9310	0.9310	0.9111	4,800
06 Feb 2024	0.9410	0.9410	0.9410	0.9410	0.9209	-
05 Feb 2024	0.9410	0.9410	0.9410	0.9410	0.9209	-
02 Feb 2024	0.8930	0.9410	0.8930	0.9410	0.9209	8,100
01 Feb 2024	0.9340	0.9340	0.9280	0.9300	0.9101	2,200
31 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9395	-
30 Jan 2024	0.9550	0.9600	0.9550	0.9600	0.9395	1,700
29 Jan 2024	0.9710	0.9710	0.9420	0.9420	0.9219	6,800
26 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9395	-
25 Jan 2024	0.9600	0.9600	0.9600	0.9600	0.9395	-
24 Jan 2024	0.9370	0.9600	0.9370	0.9600	0.9395	4,900
23 Jan 2024	0.9640	0.9640	0.9640	0.9640	0.9434	-
22 Jan 2024	0.9640	0.9640	0.9640	0.9640	0.9434	2,800
19 Jan 2024	0.9550	0.9650	0.9550	0.9650	0.9444	11,000
18 Jan 2024	0.9530	0.9650	0.9520	0.9520	0.9316	10,800
17 Jan 2024	0.9700	0.9700	0.9660	0.9660	0.9453	4,000
16 Jan 2024	0.9560	0.9660	0.9530	0.9640	0.9434	9,300
16 Jan 2024	0.007 Dividend
15 Jan 2024	0.007 Dividend
12 Jan 2024	0.9970	0.9970	0.9600	0.9670	0.9327	11,000
11 Jan 2024	1.0100	1.0100	1.0100	1.0100	0.9741	400
10 Jan 2024	0.9900	1.0100	0.9900	1.0100	0.9741	3,600
09 Jan 2024	0.9950	0.9950	0.9800	0.9900	0.9549	7,000
08 Jan 2024	0.9860	0.9860	0.9490	0.9500	0.9163	12,200
05 Jan 2024	0.9500	0.9500	0.9500	0.9500	0.9163	-
04 Jan 2024	0.9630	0.9700	0.9330	0.9500	0.9163	16,100
03 Jan 2024	0.9610	0.9650	0.9580	0.9650	0.9307	23,800
02 Jan 2024	1.0100	1.0150	0.9820	0.9820	0.9471	14,800
29 Dec 2023	0.9900	0.9960	0.9900	0.9960	0.9606	9,900
28 Dec 2023	0.9970	0.9970	0.9970	0.9970	0.9616	800
27 Dec 2023	0.9500	1.0100	0.9500	0.9610	0.9269	17,500
26 Dec 2023	0.9450	0.9450	0.9450	0.9450	0.9114	500
22 Dec 2023	0.9500	0.9500	0.9500	0.9500	0.9163	1,000
21 Dec 2023	0.9700	0.9700	0.9310	0.9600	0.9259	47,900
20 Dec 2023	0.9780	0.9900	0.9780	0.9900	0.9549	2,300
19 Dec 2023	1.0000	1.0010	1.0000	1.0000	0.9645	6,300
18 Dec 2023	1.0200	1.0400	1.0000	1.0000	0.9645	4,400
15 Dec 2023	1.0180	1.0180	1.0180	1.0180	0.9819	12,500
14 Dec 2023	1.0020	1.0400	1.0020	1.0300	0.9934	3,100
13 Dec 2023	0.9620	0.9620	0.9620	0.9620	0.9278	-
12 Dec 2023	0.9620	0.9620	0.9620	0.9620	0.9278	300
11 Dec 2023	1.0080	1.0080	1.0080	1.0080	0.9722	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,178.91-1,008.66(-1.57%)

CMC Crypto 2001,304.48-92.06(-6.59%)

Petrus Resources Ltd. (PTRUF)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,178.91
-1,008.66(-1.57%)

CMC Crypto 200
1,304.48
-92.06(-6.59%)