Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Parex Resources (OP: PARXF )

16.43 +0.29 (+1.78%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2013 6.164 6.164 6.164 0 +0.03(+0.49%)
Dec 27, 2013 6.134 6.134 6.134 21,900 -0.23(-3.66%)
Dec 24, 2013 6.367 6.367 6.367 0 +0.01(+0.23%)
Dec 23, 2013 6.321 6.352 6.321 6.352 8,600 +0.09(+1.49%)
Dec 20, 2013 6.259 6.259 6.259 6.259 3,600 +0.17(+2.79%)
Dec 18, 2013 6.089 6.089 6.089 41,200 -0.04(-0.65%)
Dec 17, 2013 6.069 6.290 6.069 6.129 6,600 +0.11(+1.76%)
Dec 16, 2013 6.023 6.023 6.023 6.023 114,000 +0.05(+0.91%)
Dec 13, 2013 6.008 6.040 5.969 5.969 0 +0.00(+0.03%)
Dec 11, 2013 5.967 5.967 5.967 5.967 0 +0.07(+1.14%)
Dec 10, 2013 5.973 5.973 5.900 5.900 8,500 +0.00(+0.05%)
Dec 09, 2013 5.820 5.944 5.820 5.897 12,000 -0.12(-2.03%)
Dec 06, 2013 6.000 6.019 6.000 6.019 2,000 +0.11(+1.86%)
Dec 04, 2013 5.909 5.909 5.909 0 -0.04(-0.64%)
Dec 03, 2013 5.941 5.947 5.941 5.947 1,000 -0.12(-1.92%)
Dec 02, 2013 6.039 6.064 6.038 6.064 27,500 -0.02(-0.40%)
Nov 29, 2013 6.013 6.089 6.013 6.088 19,830 +0.29(+4.98%)
Nov 26, 2013 5.799 5.799 5.799 0 +0.13(+2.38%)
Nov 25, 2013 5.741 5.741 5.580 5.664 7,000 +0.01(+0.25%)
Nov 22, 2013 5.650 5.650 5.650 5.650 2,600 -0.04(-0.70%)
Nov 21, 2013 5.753 5.753 5.690 5.690 10,500 +0.01(+0.09%)
Nov 20, 2013 5.719 5.719 5.685 5.685 1,700 +0.10(+1.75%)
Nov 19, 2013 5.587 5.587 5.587 5.587 2,000 +0.07(+1.30%)
Nov 18, 2013 5.516 5.516 5.516 5.516 701 +0.01(+0.21%)
Nov 15, 2013 5.449 5.504 5.449 5.504 3,300 +0.13(+2.36%)
Nov 14, 2013 5.406 5.406 5.377 5.377 15,300 -0.08(-1.45%)
Nov 12, 2013 5.524 5.524 5.456 5.456 4,000 -0.09(-1.55%)
Nov 11, 2013 5.579 5.579 5.533 5.542 3,000 -0.04(-0.63%)
Nov 08, 2013 5.558 5.577 5.558 5.577 5,000 -0.08(-1.50%)
Nov 06, 2013 5.662 5.662 5.662 0 +0.03(+0.56%)
Nov 05, 2013 5.696 5.696 5.543 5.630 4,100 -0.04(-0.68%)
Nov 04, 2013 5.669 5.678 5.669 5.669 1,000 +0.01(+0.16%)
Nov 01, 2013 5.660 5.660 5.660 5.660 11,300 -0.10(-1.77%)
Oct 30, 2013 5.762 5.762 5.762 0 -0.08(-1.44%)
Oct 29, 2013 5.865 5.875 5.836 5.846 3,200 +0.05(+0.90%)
Oct 25, 2013 5.794 5.794 5.794 0 +0.09(+1.62%)
Oct 24, 2013 5.702 5.702 5.702 5.702 800 -0.04(-0.66%)
Oct 23, 2013 5.820 5.820 5.666 5.740 11,700 -0.25(-4.10%)
Oct 22, 2013 5.960 6.010 5.960 5.985 1,200 -0.07(-1.19%)
Oct 21, 2013 6.053 6.060 6.053 6.057 23,100 +0.01(+0.10%)
Oct 18, 2013 6.016 6.051 6.016 6.051 3,300 -0.02(-0.26%)
Oct 17, 2013 6.067 6.067 6.067 6.067 800 +0.23(+3.85%)
Oct 15, 2013 5.842 5.842 5.842 0 +0.12(+2.04%)
Oct 11, 2013 5.725 5.725 5.725 0 +0.04(+0.76%)
Oct 10, 2013 5.717 5.745 5.682 5.682 2,100 -0.02(-0.42%)
Oct 09, 2013 5.732 5.732 5.650 5.706 23,400 +0.02(+0.29%)
Oct 08, 2013 5.699 5.699 5.689 5.689 400 +0.04(+0.71%)
Oct 04, 2013 5.649 5.649 5.649 0 +0.02(+0.34%)
Oct 03, 2013 5.630 5.630 5.630 5.630 100 -0.02(-0.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.