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

Parex Resources (OP: PARXF )

16.13 -0.37 (-2.26%)
Streaming Delayed Price Updated: 2:56 PM EDT, May 23, 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 (%)
Mar 31, 2015 6.450 6.484 6.371 6.371 11,608 -0.08(-1.26%)
Mar 30, 2015 6.452 6.452 6.452 6.452 125 +0.06(+1.00%)
Mar 27, 2015 6.396 6.396 6.388 6.388 1,090 -0.32(-4.78%)
Mar 26, 2015 6.709 6.709 6.709 6.709 100 +0.22(+3.37%)
Mar 25, 2015 6.359 6.490 6.359 6.490 3,000 +0.27(+4.36%)
Mar 20, 2015 6.219 6.219 6.219 0 +0.23(+3.75%)
Mar 19, 2015 5.990 5.994 5.990 5.994 5,174 +0.25(+4.37%)
Mar 16, 2015 5.743 5.743 5.743 0 -0.20(-3.40%)
Mar 11, 2015 5.945 5.945 5.945 0 -0.13(-2.18%)
Mar 10, 2015 6.135 6.147 6.077 6.078 4,090 -0.25(-3.98%)
Mar 09, 2015 6.330 6.330 6.330 6.330 750 -0.17(-2.65%)
Mar 05, 2015 6.503 6.503 6.503 0 +0.05(+0.77%)
Mar 04, 2015 6.482 6.482 6.453 6.453 30,000 -0.01(-0.20%)
Mar 03, 2015 6.466 6.466 6.466 6.466 200 +0.36(+5.83%)
Mar 02, 2015 6.257 6.257 6.104 6.110 5,900 -0.19(-2.99%)
Feb 26, 2015 6.298 6.298 6.298 0 -0.18(-2.76%)
Feb 25, 2015 6.480 6.480 6.477 6.477 847 -0.11(-1.66%)
Feb 24, 2015 6.573 6.586 6.573 6.586 4,050 +0.15(+2.39%)
Feb 23, 2015 6.485 6.489 6.432 6.432 4,537 -0.35(-5.18%)
Feb 19, 2015 6.784 6.784 6.784 27,638 -0.17(-2.49%)
Feb 17, 2015 6.957 6.957 6.957 0 -0.34(-4.71%)
Feb 13, 2015 7.301 7.301 7.301 0 +0.11(+1.56%)
Feb 12, 2015 7.096 7.189 7.050 7.189 11,500 +0.55(+8.33%)
Feb 11, 2015 6.568 6.636 6.407 6.636 10,360 +0.29(+4.55%)
Feb 10, 2015 6.568 6.576 6.343 6.347 8,678 -0.47(-6.92%)
Feb 09, 2015 6.578 6.819 6.578 6.819 2,238 +0.31(+4.71%)
Feb 06, 2015 6.611 6.611 6.495 6.512 12,135 +0.07(+1.12%)
Feb 05, 2015 6.446 6.570 6.440 6.440 23,300 +0.11(+1.69%)
Feb 04, 2015 6.223 6.394 6.223 6.333 22,885 -0.37(-5.56%)
Feb 03, 2015 6.064 6.706 6.064 6.706 16,050 +0.70(+11.70%)
Feb 02, 2015 5.762 6.003 5.762 6.003 10,420 +0.52(+9.56%)
Jan 30, 2015 5.223 5.479 5.199 5.479 5,400 +0.52(+10.47%)
Jan 29, 2015 5.071 5.071 4.904 4.960 3,250 -0.20(-3.84%)
Jan 28, 2015 5.394 5.394 5.155 5.158 2,280 -0.24(-4.43%)
Jan 27, 2015 5.397 5.397 5.397 5.397 183 -0.05(-0.83%)
Jan 26, 2015 5.431 5.442 5.431 5.442 2,190 -0.07(-1.22%)
Jan 23, 2015 5.450 5.509 5.431 5.509 2,230 +0.27(+5.18%)
Jan 22, 2015 5.238 5.238 5.238 5.238 500 -0.20(-3.68%)
Jan 21, 2015 5.415 5.438 5.415 5.438 2,520 -0.09(-1.66%)
Jan 20, 2015 5.658 5.666 5.530 5.530 8,243 -0.19(-3.34%)
Jan 16, 2015 5.721 5.721 5.721 0 +0.38(+7.13%)
Jan 15, 2015 5.340 5.340 5.340 5.340 560 +0.28(+5.50%)
Jan 14, 2015 5.062 5.062 5.062 5.062 17,702 +0.01(+0.14%)
Jan 13, 2015 5.055 0 -0.08(-1.54%)
Jan 12, 2015 5.152 5.152 5.134 5.134 1,360 -0.20(-3.75%)
Jan 08, 2015 5.334 5.334 5.334 0 +0.13(+2.57%)
Jan 06, 2015 5.201 5.201 5.201 0 -0.50(-8.76%)
Jan 05, 2015 5.799 5.799 5.700 5.700 1,000 -0.71(-11.05%)
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.