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

Parex Resources (OP: PARXF )

16.25 -0.25 (-1.52%)
Streaming Delayed Price Updated: 1:47 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 (%)
Apr 26, 2012 5.686 5.686 5.686 0 +0.15(+2.71%)
Apr 25, 2012 5.535 5.535 5.535 5.535 7,000 +0.13(+2.34%)
Apr 24, 2012 5.535 5.540 5.409 5.409 50,100 -0.18(-3.24%)
Apr 23, 2012 5.628 5.628 5.573 5.590 1,700 -0.08(-1.48%)
Apr 18, 2012 5.674 5.674 5.674 10,000 -0.19(-3.18%)
Apr 17, 2012 5.810 5.860 5.808 5.860 24,200 +0.09(+1.62%)
Apr 16, 2012 5.760 5.774 5.737 5.766 115,000 +0.15(+2.63%)
Apr 13, 2012 5.338 5.633 5.239 5.619 186,200 -1.41(-20.02%)
Apr 12, 2012 7.148 7.148 7.024 7.024 5,000 +0.17(+2.55%)
Apr 11, 2012 6.750 6.850 6.748 6.850 10,000 +0.15(+2.30%)
Apr 10, 2012 6.880 6.910 6.661 6.696 20,600 -0.24(-3.45%)
Apr 09, 2012 6.820 6.981 6.820 6.935 43,000 -0.11(-1.59%)
Apr 05, 2012 7.047 7.047 7.047 7.047 3,500 +0.05(+0.73%)
Apr 04, 2012 6.907 7.020 6.907 6.996 108,600 -0.05(-0.72%)
Apr 03, 2012 7.049 7.049 7.046 7.047 10,100 -0.05(-0.68%)
Mar 28, 2012 7.096 7.096 7.096 0 +0.59(+9.02%)
Mar 22, 2012 6.508 6.508 6.508 0 -0.17(-2.52%)
Mar 21, 2012 6.677 6.677 6.677 6.677 1,000 -0.20(-2.89%)
Mar 16, 2012 6.876 6.876 6.876 0 -0.03(-0.43%)
Mar 15, 2012 6.906 6.906 6.906 6.906 600 -0.16(-2.23%)
Mar 14, 2012 7.064 7.083 7.064 7.064 3,200 +0.16(+2.26%)
Mar 08, 2012 6.907 6.907 6.907 0 +0.09(+1.28%)
Mar 07, 2012 6.880 6.880 6.820 6.820 5,000 +0.01(+0.11%)
Mar 06, 2012 6.986 6.989 6.799 6.812 13,500 -0.23(-3.30%)
Mar 05, 2012 7.243 7.243 7.045 7.045 9,700 -0.26(-3.55%)
Mar 02, 2012 7.301 7.304 7.301 7.304 1,500 +0.40(+5.83%)
Feb 27, 2012 6.902 6.902 6.902 6.902 0 -0.06(-0.83%)
Feb 24, 2012 7.050 7.050 6.960 6.960 2,400 -0.02(-0.30%)
Feb 23, 2012 6.980 7.000 6.950 6.981 8,800 -0.16(-2.28%)
Feb 22, 2012 6.954 7.144 6.877 7.144 39,700 +0.12(+1.66%)
Feb 21, 2012 7.125 7.125 6.934 7.027 41,500 -0.18(-2.48%)
Feb 17, 2012 6.989 7.343 6.989 7.206 83,200 +0.25(+3.53%)
Feb 16, 2012 7.386 7.399 6.960 6.960 38,500 -1.61(-18.82%)
Feb 15, 2012 8.620 8.620 8.574 8.574 3,400 +0.36(+4.37%)
Feb 13, 2012 8.215 8.215 8.215 0 -0.28(-3.25%)
Feb 09, 2012 8.491 8.491 8.491 0 -0.14(-1.58%)
Feb 08, 2012 8.627 8.647 8.627 8.627 2,000 -0.02(-0.27%)
Feb 07, 2012 8.532 8.711 8.531 8.650 20,500 +0.12(+1.41%)
Feb 03, 2012 8.530 8.530 8.530 0 +0.09(+1.08%)
Feb 02, 2012 8.450 8.475 8.387 8.438 43,000 +0.19(+2.28%)
Feb 01, 2012 8.220 8.250 8.200 8.250 4,100 +0.08(+0.94%)
Jan 31, 2012 8.231 8.274 8.168 8.174 21,900 -0.06(-0.67%)
Jan 30, 2012 8.232 8.272 8.229 8.229 11,000 +0.22(+2.80%)
Jan 26, 2012 8.005 8.005 8.005 8.005 0 +0.20(+2.62%)
Jan 25, 2012 7.606 7.801 7.606 7.801 2,000 +0.06(+0.77%)
Jan 24, 2012 7.742 7.742 7.742 7.742 200 +0.08(+1.05%)
Jan 19, 2012 7.661 7.661 7.661 0 +0.17(+2.20%)
Jan 18, 2012 7.496 7.496 7.496 7.496 200 -0.19(-2.42%)
Jan 17, 2012 7.609 7.683 7.609 7.683 800 +0.14(+1.81%)
Jan 13, 2012 7.487 7.546 7.487 7.546 1,100 -0.10(-1.36%)
Jan 12, 2012 7.585 7.650 7.575 7.650 2,500 -0.03(-0.46%)
Jan 11, 2012 7.685 7.685 7.685 7.685 2,000 +0.08(+1.12%)
Jan 10, 2012 7.616 7.616 7.600 7.600 2,100 +0.04(+0.55%)
Jan 09, 2012 6.830 7.578 6.830 7.559 10,100 -0.14(-1.84%)
Jan 06, 2012 7.700 7.700 7.700 7.700 16,000 -0.06(-0.72%)
Jan 05, 2012 7.799 7.836 7.754 7.756 18,000 +0.03(+0.33%)
Jan 04, 2012 7.465 7.731 7.465 7.731 11,400 +0.83(+12.08%)
Dec 30, 2011 6.872 6.897 6.860 6.897 4,100 -0.08(-1.15%)
Dec 29, 2011 6.864 6.993 6.862 6.978 13,900 +0.11(+1.63%)
Dec 28, 2011 7.018 7.293 6.854 6.866 22,200 -0.03(-0.46%)
Dec 23, 2011 6.898 6.898 6.898 6.898 0 +0.13(+1.90%)
Dec 20, 2011 6.769 6.769 6.769 6.769 0 +0.38(+5.88%)
Dec 16, 2011 6.393 6.393 6.393 6.393 0 +0.19(+3.11%)
Dec 15, 2011 6.298 6.350 6.149 6.200 30,300 -0.07(-1.14%)
Dec 14, 2011 6.271 6.271 6.271 6.271 10,000 -0.48(-7.09%)
Dec 13, 2011 6.710 6.750 6.710 6.750 10,000 +0.05(+0.71%)
Dec 12, 2011 6.693 6.702 6.693 6.702 1,000 -0.24(-3.42%)
Dec 09, 2011 6.827 6.976 6.827 6.940 22,600 +0.12(+1.76%)
Dec 08, 2011 6.900 6.900 6.793 6.820 33,000 -0.20(-2.89%)
Dec 06, 2011 7.023 7.023 7.023 0 +0.03(+0.40%)
Dec 05, 2011 6.968 6.995 6.965 6.995 6,100 -0.09(-1.31%)
Dec 02, 2011 7.218 7.309 7.085 7.088 46,200 -0.12(-1.62%)
Dec 01, 2011 7.176 7.344 7.103 7.205 7,800 +0.02(+0.30%)
Nov 30, 2011 7.139 7.203 7.094 7.183 25,300 +0.24(+3.45%)
Nov 29, 2011 6.790 7.000 6.789 6.943 23,100 -0.52(-6.98%)
Nov 15, 2011 7.465 7.465 7.465 2,800 -0.16(-2.13%)
Nov 11, 2011 7.628 7.628 7.628 0 +0.11(+1.47%)
Nov 10, 2011 7.497 7.517 7.497 7.517 900 -0.20(-2.65%)
Nov 09, 2011 7.737 7.737 7.722 7.722 3,500 -0.45(-5.53%)
Nov 03, 2011 8.174 8.174 8.174 8.174 0 +0.43(+5.61%)
Nov 01, 2011 7.740 7.740 7.740 10,000 -0.49(-5.90%)
Oct 31, 2011 8.210 8.225 8.210 8.225 34,500 -0.02(-0.22%)
Oct 28, 2011 7.733 8.243 7.733 8.243 49,760 +0.52(+6.75%)
Oct 27, 2011 7.722 7.722 7.722 7.722 1,000 +0.49(+6.74%)
Oct 26, 2011 7.179 7.234 7.179 7.234 4,000 +0.01(+0.12%)
Oct 17, 2011 7.226 7.226 7.226 0 +1.91(+35.82%)
Oct 04, 2011 5.320 5.320 5.320 0 -1.71(-24.28%)
Sep 28, 2011 7.026 7.026 7.026 7.026 0 -0.24(-3.30%)
Sep 27, 2011 7.002 7.308 7.000 7.266 15,000 +0.50(+7.33%)
Sep 23, 2011 6.770 6.770 6.770 0 -0.04(-0.57%)
Sep 22, 2011 6.809 6.809 6.809 6.809 1,000 -0.66(-8.88%)
Sep 21, 2011 7.524 7.743 7.473 7.473 5,100 -0.41(-5.24%)
Sep 14, 2011 7.886 7.886 7.886 0 +0.29(+3.79%)
Sep 13, 2011 7.516 7.598 7.516 7.598 21,000 +0.57(+8.10%)
Sep 09, 2011 7.029 7.029 7.029 7.029 0 -0.12(-1.75%)
Sep 08, 2011 7.154 7.154 7.154 7.154 600 -0.02(-0.32%)
Sep 07, 2011 7.206 7.206 7.176 7.176 1,400 -0.22(-2.93%)
Sep 02, 2011 7.393 7.393 7.393 0 +0.64(+9.46%)
Aug 29, 2011 6.754 6.754 6.754 0 +0.07(+1.07%)
Aug 25, 2011 6.683 6.683 6.683 0 +0.31(+4.84%)
Aug 19, 2011 6.374 6.374 6.374 0 -0.09(-1.37%)
Aug 18, 2011 6.463 6.463 6.463 6.463 200 -0.41(-5.97%)
Aug 17, 2011 6.873 6.873 6.873 6.873 1,000 +0.15(+2.28%)
Aug 12, 2011 6.720 6.720 6.720 0 +0.29(+4.53%)
Aug 11, 2011 6.439 6.439 6.429 6.429 500 +0.08(+1.25%)
Aug 10, 2011 6.359 6.359 6.350 6.350 500 +0.33(+5.54%)
Aug 08, 2011 6.017 6.017 6.017 6.017 0 -1.02(-14.45%)
Aug 05, 2011 7.178 7.178 7.033 7.033 1,600 -0.16(-2.27%)
Aug 04, 2011 7.217 7.217 7.197 7.197 23,200 -0.87(-10.73%)
Jul 28, 2011 8.062 8.062 8.062 0 +0.06(+0.77%)
Jul 27, 2011 8.355 8.355 8.000 8.000 5,500 -0.17(-2.12%)
Jul 25, 2011 8.173 8.173 8.173 0 -0.01(-0.09%)
Jul 21, 2011 8.180 8.180 8.180 0 -0.01(-0.15%)
Jul 20, 2011 7.921 8.192 7.882 8.192 37,000 +0.33(+4.22%)
Jul 19, 2011 8.010 8.020 7.861 7.861 60,000 -0.24(-2.95%)
Jul 07, 2011 8.100 8.100 8.100 0 -0.22(-2.63%)
Jul 05, 2011 8.319 8.319 8.319 0 +0.89(+11.96%)
Jun 23, 2011 7.430 7.430 7.430 0 -0.04(-0.53%)
Jun 21, 2011 7.469 7.469 7.469 0 +0.44(+6.22%)
Jun 17, 2011 7.032 7.032 7.032 0 -0.02(-0.34%)
Jun 15, 2011 7.057 7.057 7.057 0 -0.08(-1.12%)
Jun 13, 2011 7.137 7.137 7.137 0 -0.40(-5.29%)
Jun 07, 2011 7.535 7.535 7.535 0 -0.34(-4.31%)
Jun 01, 2011 7.875 7.875 7.875 0 +0.50(+6.80%)
May 24, 2011 7.373 7.373 7.373 7.373 100 +0.22(+3.12%)
May 18, 2011 7.150 7.150 7.150 0 -0.20(-2.72%)
May 11, 2011 7.350 7.350 7.350 0 -0.06(-0.79%)
May 10, 2011 7.420 7.420 7.409 7.409 1,100 +0.09(+1.19%)
May 06, 2011 7.321 7.321 7.321 0 +0.03(+0.38%)
May 05, 2011 7.293 7.293 7.293 7.293 200 -0.12(-1.59%)
May 04, 2011 7.346 7.411 7.346 7.411 5,100 -0.09(-1.26%)
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.