Singapore markets closed

Petrus Resources Ltd. (PTRUF)

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