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

Parex Resources (OP: PARXF )

16.04 +0.57 (+3.66%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 5, 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 29, 2013 4.309 4.309 4.309 0 -0.04(-0.84%)
Apr 26, 2013 4.360 4.360 4.345 4.345 3,500 +0.14(+3.45%)
Apr 23, 2013 4.200 4.200 4.200 4.200 0 +0.00(+0.05%)
Apr 19, 2013 4.198 4.198 4.198 4.198 0 -0.10(-2.26%)
Apr 16, 2013 4.295 4.295 4.295 80,000 -0.01(-0.24%)
Apr 15, 2013 4.309 4.309 4.305 4.305 1,000 -0.25(-5.55%)
Apr 11, 2013 4.558 4.558 4.558 0 +0.03(+0.66%)
Apr 10, 2013 4.528 4.544 4.528 4.528 3,800 -0.16(-3.47%)
Apr 09, 2013 4.708 4.708 4.680 4.691 21,000 +0.34(+7.70%)
Apr 08, 2013 4.355 4.355 4.355 4.355 200 +0.12(+2.77%)
Apr 05, 2013 4.165 4.238 4.165 4.238 1,100 -0.20(-4.48%)
Mar 25, 2013 4.437 4.437 4.437 0 +0.05(+1.07%)
Mar 22, 2013 4.447 4.447 4.291 4.390 70,000 -0.06(-1.45%)
Mar 21, 2013 4.435 4.455 4.435 4.455 19,700 -0.06(-1.25%)
Mar 20, 2013 4.602 4.604 4.511 4.511 142,300 -0.09(-1.93%)
Mar 19, 2013 4.601 4.621 4.600 4.600 63,500 -0.00(-0.02%)
Mar 18, 2013 4.608 4.608 4.600 4.601 31,700 +0.00(+0.02%)
Mar 15, 2013 4.600 4.600 4.600 4.600 6,289 -0.05(-1.08%)
Mar 14, 2013 4.650 4.650 4.650 4.650 50,000 +0.10(+2.22%)
Mar 11, 2013 4.549 4.549 4.549 4.549 0 -0.02(-0.37%)
Mar 08, 2013 4.601 4.624 4.566 4.566 5,800 -0.36(-7.37%)
Feb 28, 2013 4.929 4.929 4.929 0 +0.14(+2.84%)
Feb 27, 2013 4.793 4.793 4.793 4.793 200 +0.16(+3.34%)
Feb 26, 2013 4.628 4.638 4.628 4.638 27,500 -0.36(-7.24%)
Feb 22, 2013 5.000 5.000 5.000 5.000 10,000 -0.04(-0.79%)
Feb 21, 2013 5.045 5.045 5.040 5.040 50,500 -0.14(-2.78%)
Feb 20, 2013 5.146 5.184 5.125 5.184 4,000 -0.42(-7.50%)
Feb 19, 2013 5.512 5.604 5.512 5.604 1,100 +0.04(+0.76%)
Feb 15, 2013 5.618 5.618 5.562 5.562 4,200 -0.28(-4.83%)
Feb 14, 2013 5.814 5.844 5.814 5.844 2,800 -0.33(-5.34%)
Feb 12, 2013 6.174 6.174 6.174 0 +0.21(+3.47%)
Feb 08, 2013 5.967 5.967 5.967 0 +0.05(+0.92%)
Feb 07, 2013 5.923 5.923 5.912 5.912 500 +0.05(+0.80%)
Feb 05, 2013 5.866 5.866 5.866 0 +0.09(+1.59%)
Feb 04, 2013 5.774 5.774 5.774 5.774 1,200 -0.03(-0.45%)
Feb 01, 2013 5.691 5.800 5.691 5.800 1,600 +0.08(+1.31%)
Jan 31, 2013 5.700 5.725 5.700 5.725 3,420 +0.02(+0.44%)
Jan 29, 2013 5.700 5.700 5.700 0 -0.31(-5.17%)
Jan 24, 2013 6.011 6.011 6.011 0 -0.14(-2.21%)
Jan 18, 2013 6.147 6.147 6.147 0 +0.05(+0.85%)
Jan 17, 2013 6.095 6.095 6.095 6.095 1,900 +0.02(+0.33%)
Jan 16, 2013 5.855 6.075 5.855 6.075 2,600 +0.00(+0.05%)
Jan 09, 2013 6.072 6.072 6.072 0 -0.21(-3.27%)
Jan 07, 2013 6.277 6.277 6.277 0 +0.28(+4.67%)
Jan 03, 2013 5.997 5.997 5.997 5.997 0 -0.07(-1.23%)
Jan 02, 2013 6.072 6.072 5.748 6.072 300 +0.32(+5.63%)
Dec 27, 2012 5.748 5.748 5.748 5.748 0 +0.11(+1.91%)
Dec 24, 2012 5.640 5.640 5.640 0 -0.23(-3.97%)
Dec 19, 2012 5.873 5.873 5.873 0 -0.07(-1.19%)
Dec 18, 2012 5.824 5.944 5.824 5.944 34,600 +0.32(+5.61%)
Dec 17, 2012 5.628 5.628 5.628 5.628 3,100 +0.08(+1.48%)
Dec 13, 2012 5.546 5.546 5.546 0 -0.04(-0.74%)
Dec 11, 2012 5.588 5.588 5.588 0 +0.03(+0.60%)
Dec 07, 2012 5.554 5.554 5.554 0 +0.19(+3.48%)
Dec 06, 2012 5.367 5.367 5.367 5.367 300 -0.12(-2.12%)
Dec 05, 2012 5.483 5.483 5.483 5.483 1,100 -0.11(-2.03%)
Nov 29, 2012 5.597 5.597 5.597 0 +0.25(+4.62%)
Nov 21, 2012 5.350 5.350 5.350 0 +0.09(+1.71%)
Nov 19, 2012 5.260 5.260 5.260 0 +0.46(+9.53%)
Nov 09, 2012 4.803 4.803 4.803 0 +0.23(+5.00%)
Nov 08, 2012 4.554 4.574 4.554 4.574 3,000 -0.04(-0.78%)
Nov 07, 2012 4.614 4.679 4.610 4.610 6,300 +0.00(+0.05%)
Nov 05, 2012 4.607 4.607 4.607 0 +0.02(+0.34%)
Nov 02, 2012 4.626 4.861 4.559 4.592 107,600 +0.01(+0.19%)
Nov 01, 2012 4.460 4.617 4.460 4.583 32,100 +0.12(+2.68%)
Oct 31, 2012 4.536 4.537 4.399 4.464 14,600 +0.08(+1.85%)
Oct 26, 2012 4.383 4.383 4.383 0 +0.01(+0.23%)
Oct 25, 2012 4.436 4.436 4.344 4.373 24,100 -0.10(-2.13%)
Oct 23, 2012 4.468 4.468 4.468 0 -0.29(-6.05%)
Oct 19, 2012 4.836 4.836 4.739 4.756 50,000 -0.09(-1.90%)
Oct 18, 2012 4.883 4.883 4.848 4.848 39,000 -0.05(-1.06%)
Oct 17, 2012 4.840 4.934 4.840 4.900 13,800 +0.03(+0.67%)
Oct 12, 2012 4.867 4.867 4.867 0 -0.02(-0.40%)
Oct 10, 2012 4.887 4.887 4.887 0 +0.03(+0.70%)
Oct 09, 2012 4.979 4.979 4.849 4.853 5,800 -0.09(-1.81%)
Oct 06, 2012 4.942 4.942 4.942 0 +0.00(+0.00%)
Oct 05, 2012 4.823 4.942 4.790 4.942 106,100 +0.08(+1.55%)
Oct 04, 2012 4.898 4.914 4.818 4.867 65,270 -0.03(-0.67%)
Oct 03, 2012 4.900 4.900 4.900 4.900 5,900 +0.07(+1.50%)
Oct 02, 2012 4.776 4.827 4.776 4.827 2,600 +0.02(+0.47%)
Oct 01, 2012 4.794 4.805 4.794 4.805 1,000 -0.09(-1.76%)
Sep 25, 2012 4.891 4.891 4.891 0 -0.21(-4.10%)
Sep 24, 2012 5.100 5.100 5.100 5.100 10,345 +0.01(+0.20%)
Sep 21, 2012 5.215 5.235 5.090 5.090 15,000 +0.29(+6.05%)
Sep 20, 2012 4.800 4.800 4.800 4.800 600 -0.01(-0.30%)
Sep 19, 2012 5.003 5.003 4.698 4.814 60,200 +0.19(+4.10%)
Sep 18, 2012 4.780 4.792 4.615 4.625 8,100 -0.38(-7.59%)
Sep 14, 2012 5.005 5.005 5.005 0 +0.47(+10.43%)
Sep 12, 2012 4.532 4.532 4.532 0 -0.15(-3.16%)
Sep 11, 2012 4.793 4.793 4.680 4.680 4,100 -0.10(-1.99%)
Sep 10, 2012 4.775 4.775 4.775 4.775 3,500 -0.12(-2.53%)
Sep 07, 2012 4.861 4.899 4.851 4.899 11,000 +0.31(+6.85%)
Sep 04, 2012 4.585 4.585 4.585 0 +0.13(+2.89%)
Aug 30, 2012 4.456 4.456 4.456 4.456 7,455 -0.24(-5.19%)
Aug 27, 2012 4.700 4.700 4.700 0 -0.08(-1.71%)
Aug 24, 2012 4.782 4.782 4.782 4.782 500 +0.06(+1.21%)
Aug 23, 2012 4.705 4.735 4.705 4.725 10,000 +0.03(+0.75%)
Aug 21, 2012 4.690 4.690 4.690 0 -0.01(-0.19%)
Aug 20, 2012 4.835 4.835 4.699 4.699 2,200 -0.09(-1.93%)
Aug 17, 2012 4.792 4.792 4.792 4.792 800 +0.09(+1.93%)
Aug 16, 2012 4.742 4.742 4.701 4.701 200 +0.16(+3.57%)
Aug 15, 2012 4.443 4.539 4.443 4.539 2,000 -0.16(-3.40%)
Aug 14, 2012 4.699 4.699 4.699 4.699 500 +0.01(+0.14%)
Aug 03, 2012 4.692 4.692 4.692 0 -0.12(-2.56%)
Jul 31, 2012 4.816 4.816 4.816 0 +0.09(+1.90%)
Jul 30, 2012 4.460 4.736 4.460 4.726 13,900 +0.47(+11.00%)
Jul 27, 2012 4.036 4.258 4.036 4.258 3,500 +0.18(+4.35%)
Jul 20, 2012 4.080 4.080 4.080 0 -0.35(-8.00%)
Jul 19, 2012 4.255 4.435 4.255 4.435 2,400 +0.33(+8.14%)
Jul 18, 2012 4.101 4.101 4.101 4.101 300 -0.02(-0.40%)
Jul 17, 2012 4.165 4.165 4.117 4.117 500 -0.08(-1.81%)
Jul 14, 2012 4.194 4.194 4.194 0 +0.00(+0.00%)
Jul 13, 2012 4.259 4.259 4.194 4.194 25,500 -0.26(-5.79%)
Jul 11, 2012 4.451 4.451 4.451 0 -0.10(-2.29%)
Jul 06, 2012 4.556 4.556 4.556 0 -0.50(-9.91%)
Jul 05, 2012 5.056 5.056 5.056 5.056 100 +0.06(+1.27%)
Jul 03, 2012 4.934 4.993 4.934 4.993 10,000 +0.39(+8.57%)
Jun 29, 2012 4.599 4.599 4.599 0 +0.15(+3.46%)
Jun 28, 2012 4.397 4.445 4.397 4.445 20,000 +0.17(+3.86%)
Jun 27, 2012 4.280 4.280 4.280 4.280 15,300 -0.13(-2.97%)
Jun 26, 2012 4.411 4.411 4.411 4.411 45,100 -0.33(-7.00%)
Jun 22, 2012 4.743 4.743 4.743 0 -0.23(-4.62%)
Jun 21, 2012 4.973 4.973 4.973 4.973 200 -0.24(-4.56%)
Jun 20, 2012 5.210 5.210 5.210 5.210 100 +0.12(+2.38%)
Jun 18, 2012 5.089 5.089 5.089 0 +0.03(+0.67%)
Jun 15, 2012 5.055 5.055 5.055 5.055 100 -0.31(-5.81%)
Jun 14, 2012 5.289 5.367 5.289 5.367 10,000 -0.11(-1.99%)
Jun 13, 2012 5.396 5.476 5.396 5.476 300 -0.02(-0.35%)
Jun 12, 2012 5.495 5.495 5.495 5.495 200 -0.17(-2.92%)
Jun 11, 2012 5.657 5.696 5.657 5.660 14,000 +0.01(+0.11%)
Jun 08, 2012 5.654 5.654 5.654 5.654 200 +0.13(+2.41%)
Jun 06, 2012 5.521 5.521 5.521 0 +0.34(+6.48%)
Jun 04, 2012 5.185 5.185 5.185 0 +0.13(+2.67%)
Jun 01, 2012 5.465 5.499 5.032 5.050 37,300 -0.58(-10.24%)
May 29, 2012 5.626 5.626 5.626 5.626 307,600 +0.37(+6.94%)
May 25, 2012 5.261 5.261 5.261 5.261 14,000 +0.07(+1.39%)
May 24, 2012 5.149 5.189 5.149 5.189 600 -0.20(-3.71%)
May 22, 2012 5.389 5.389 5.389 0 +0.41(+8.30%)
May 18, 2012 4.976 4.976 4.976 0 -0.12(-2.35%)
May 14, 2012 5.096 5.096 5.096 0 -0.42(-7.56%)
May 11, 2012 5.638 5.638 5.512 5.512 11,000 -0.26(-4.49%)
May 10, 2012 5.761 5.781 5.761 5.771 6,000 +0.53(+10.03%)
May 08, 2012 5.245 5.245 5.245 0 -0.42(-7.50%)
May 07, 2012 5.655 5.670 5.655 5.670 800 -0.11(-1.90%)
May 04, 2012 5.780 5.780 5.780 5.780 700 -0.02(-0.28%)
May 03, 2012 5.798 5.798 5.796 5.796 6,300 -0.17(-2.85%)
May 02, 2012 5.966 5.996 5.966 5.966 3,500 -0.06(-0.98%)
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.