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

Parex Resources (OP: PARXF )

16.04 UNCHANGED
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, 2014 9.994 9.994 9.994 0 +0.02(+0.21%)
Apr 25, 2014 9.973 9.973 9.973 9.973 0 +0.12(+1.23%)
Apr 23, 2014 9.852 9.852 9.852 9.852 0 +0.11(+1.09%)
Apr 22, 2014 9.733 9.746 9.733 9.746 4,230 -0.05(-0.49%)
Apr 21, 2014 9.794 9.794 9.794 9.794 700 -0.06(-0.58%)
Apr 17, 2014 9.851 9.851 9.851 0 +0.65(+7.01%)
Apr 15, 2014 9.206 9.206 9.206 0 -0.00(-0.01%)
Apr 14, 2014 9.000 9.211 9.000 9.207 3,461 +0.13(+1.40%)
Apr 11, 2014 9.079 9.079 9.079 9.079 0 -0.03(-0.31%)
Apr 10, 2014 9.120 9.150 9.107 9.107 1,269 -0.10(-1.07%)
Apr 09, 2014 9.218 9.218 9.206 9.206 3,550 +0.42(+4.73%)
Apr 08, 2014 8.790 8.790 8.790 8.790 200 +0.14(+1.67%)
Apr 07, 2014 8.677 8.677 8.582 8.646 4,964 -0.18(-2.03%)
Apr 04, 2014 8.811 8.850 8.793 8.825 0 +0.05(+0.55%)
Apr 03, 2014 8.776 8.776 8.776 8.776 1,035 +0.24(+2.83%)
Mar 31, 2014 8.534 8.534 8.534 0 +0.08(+1.00%)
Mar 27, 2014 8.450 8.450 8.450 0 -0.00(-0.01%)
Mar 26, 2014 8.451 8.451 8.451 8.451 600 +0.08(+0.93%)
Mar 21, 2014 8.373 8.373 8.373 50 +0.03(+0.38%)
Mar 19, 2014 8.342 8.342 8.342 8.342 0 -0.05(-0.55%)
Mar 18, 2014 8.345 8.397 8.336 8.388 3,600 +0.19(+2.29%)
Mar 17, 2014 8.200 8.200 8.200 8.200 200 +0.07(+0.90%)
Mar 14, 2014 8.120 8.129 8.120 8.127 0 +0.24(+3.08%)
Mar 13, 2014 7.864 7.884 7.864 7.884 1,430 -0.21(-2.55%)
Mar 12, 2014 8.090 8.091 8.086 8.091 1,953 +0.11(+1.40%)
Mar 11, 2014 7.986 7.986 7.958 7.979 13,500 +0.12(+1.53%)
Mar 10, 2014 7.849 7.858 7.849 7.858 2,000 -0.12(-1.47%)
Mar 06, 2014 7.975 7.975 7.975 0 -0.11(-1.32%)
Mar 05, 2014 8.111 8.111 8.062 8.082 10,400 -0.02(-0.21%)
Mar 04, 2014 8.048 8.099 8.030 8.099 74,300 +0.54(+7.10%)
Feb 27, 2014 7.562 7.562 7.562 2,800 -0.14(-1.85%)
Feb 24, 2014 7.704 7.704 7.704 7.704 0 +0.08(+1.04%)
Feb 21, 2014 7.625 7.625 7.625 0 -0.03(-0.39%)
Feb 20, 2014 7.643 7.661 7.603 7.655 8,500 +0.28(+3.86%)
Feb 19, 2014 7.370 7.370 7.370 7.370 2,000 -0.13(-1.75%)
Feb 18, 2014 7.507 7.507 7.502 7.502 1,423 +0.06(+0.86%)
Feb 14, 2014 7.438 7.438 7.438 0 +0.06(+0.82%)
Feb 13, 2014 7.428 7.428 7.271 7.378 6,880 +0.48(+6.97%)
Feb 11, 2014 6.897 6.897 6.897 6.897 0 +0.14(+2.03%)
Feb 10, 2014 6.692 6.760 6.692 6.760 380 +0.02(+0.32%)
Feb 07, 2014 6.738 6.738 6.738 6.738 0 +0.07(+0.98%)
Feb 05, 2014 6.673 6.673 6.673 0 +0.20(+3.14%)
Jan 31, 2014 6.470 6.470 6.470 0 -0.21(-3.11%)
Jan 30, 2014 6.678 6.678 6.678 6.678 775 +0.27(+4.20%)
Jan 27, 2014 6.409 6.409 6.409 6.409 0 -0.12(-1.80%)
Jan 23, 2014 6.526 6.526 6.526 0 -0.04(-0.58%)
Jan 21, 2014 6.564 6.564 6.564 0 -0.05(-0.71%)
Jan 17, 2014 6.611 6.611 6.611 0 +0.05(+0.79%)
Jan 16, 2014 6.559 6.562 6.559 6.559 8,000 -0.00(-0.05%)
Jan 15, 2014 6.550 6.586 6.544 6.563 11,500 +0.01(+0.15%)
Jan 14, 2014 6.561 6.561 6.553 6.553 5,345 -0.04(-0.53%)
Jan 13, 2014 6.709 6.709 6.588 6.588 16,100 -0.01(-0.17%)
Jan 10, 2014 6.494 6.599 6.494 6.599 9,750 +0.33(+5.18%)
Jan 09, 2014 6.274 6.274 6.274 6.274 200 -0.26(-3.96%)
Jan 07, 2014 6.533 6.533 6.533 0 +0.01(+0.19%)
Jan 06, 2014 6.520 6.520 6.520 6.520 808 +0.17(+2.66%)
Jan 03, 2014 6.350 6.372 6.331 6.351 6,000 +0.05(+0.73%)
Jan 02, 2014 6.290 6.305 6.290 6.305 8,100 +0.14(+2.29%)
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%)
Oct 02, 2013 5.592 5.651 5.554 5.651 9,300 +0.05(+0.91%)
Sep 30, 2013 5.600 5.600 5.600 0 -0.31(-5.20%)
Sep 27, 2013 5.907 5.907 5.907 5.907 2,000 +0.06(+0.96%)
Sep 26, 2013 5.854 5.856 5.851 5.851 4,500 +0.05(+0.88%)
Sep 25, 2013 5.803 5.803 5.800 5.800 1,000 +0.05(+0.90%)
Sep 23, 2013 5.748 5.748 5.748 0 -0.01(-0.24%)
Sep 18, 2013 5.762 5.762 5.762 0 +0.01(+0.12%)
Sep 12, 2013 5.755 5.755 5.755 0 -0.07(-1.18%)
Sep 11, 2013 5.824 5.824 5.824 5.824 17,100 +0.02(+0.38%)
Sep 10, 2013 5.781 5.840 5.781 5.802 10,900 -0.12(-1.96%)
Sep 09, 2013 5.980 5.980 5.918 5.918 3,700 -0.01(-0.19%)
Sep 06, 2013 5.929 5.929 5.929 5.929 1,200 +0.17(+2.97%)
Sep 05, 2013 5.565 5.789 5.565 5.758 81,500 +0.23(+4.12%)
Aug 30, 2013 5.530 5.530 5.530 0 -0.01(-0.18%)
Aug 29, 2013 5.520 5.552 5.520 5.540 8,600 +0.06(+1.08%)
Aug 27, 2013 5.481 5.481 5.481 0 +0.07(+1.34%)
Aug 23, 2013 5.409 5.409 5.409 5.409 0 +0.04(+0.74%)
Aug 22, 2013 5.420 5.420 5.369 5.369 140,300 -0.09(-1.57%)
Aug 21, 2013 5.455 5.455 5.455 5.455 20,000 -0.08(-1.49%)
Aug 19, 2013 5.537 5.537 5.537 0 +0.14(+2.50%)
Aug 16, 2013 5.413 5.414 5.279 5.402 24,500 +0.14(+2.71%)
Aug 15, 2013 5.259 5.259 5.259 5.259 13,900 +0.01(+0.13%)
Aug 14, 2013 5.155 5.262 5.155 5.252 11,100 +0.26(+5.28%)
Aug 13, 2013 5.005 5.005 4.979 4.989 4,000 -0.16(-3.13%)
Aug 12, 2013 5.097 5.150 5.097 5.150 11,500 +0.13(+2.57%)
Aug 06, 2013 5.021 5.021 5.021 0 -0.12(-2.31%)
Aug 02, 2013 5.140 5.140 5.140 0 -0.16(-3.07%)
Aug 01, 2013 5.136 5.308 5.136 5.302 17,500 +0.19(+3.76%)
Jul 31, 2013 5.111 5.112 5.110 5.110 7,500 -0.08(-1.52%)
Jul 30, 2013 5.182 5.202 5.182 5.189 19,000 -0.04(-0.71%)
Jul 26, 2013 5.226 5.226 5.226 5.226 0 -0.02(-0.46%)
Jul 24, 2013 5.250 5.250 5.250 0 -0.01(-0.14%)
Jul 22, 2013 5.257 5.257 5.257 5.257 25,000 +0.05(+0.87%)
Jul 19, 2013 5.194 5.222 5.185 5.212 5,900 +0.13(+2.51%)
Jul 18, 2013 5.062 5.088 5.062 5.084 4,300 +0.08(+1.54%)
Jul 17, 2013 5.007 5.007 5.007 5.007 2,100 +0.06(+1.14%)
Jul 16, 2013 4.951 4.951 4.951 4.951 200 -0.06(-1.12%)
Jul 15, 2013 5.007 5.007 5.007 5.007 1,400 -0.07(-1.46%)
Jul 12, 2013 5.077 5.081 5.077 5.081 1,200 +0.10(+2.03%)
Jul 11, 2013 5.069 5.069 4.980 4.980 17,600 +0.07(+1.44%)
Jul 10, 2013 4.721 4.909 4.721 4.909 1,400 +0.90(+22.45%)
Jul 03, 2013 4.009 4.009 4.009 4.009 0 +0.03(+0.69%)
Jul 02, 2013 4.018 4.018 3.982 3.982 4,500 +0.09(+2.20%)
Jun 28, 2013 3.896 3.896 3.896 0 -0.02(-0.64%)
Jun 26, 2013 4.047 4.050 3.921 3.921 29,000 -0.13(-3.14%)
Jun 25, 2013 4.045 4.050 4.045 4.048 8,000 +0.05(+1.20%)
Jun 24, 2013 4.000 4.000 4.000 4.000 10,000 -0.11(-2.56%)
Jun 21, 2013 4.005 4.105 4.000 4.105 39,900 -0.03(-0.85%)
Jun 20, 2013 4.147 4.147 4.139 4.140 2,100 -0.17(-3.92%)
Jun 19, 2013 4.395 4.395 4.309 4.309 20,200 +0.01(+0.18%)
Jun 18, 2013 4.326 4.331 4.301 4.301 2,800 -0.07(-1.69%)
Jun 17, 2013 4.375 4.375 4.375 4.375 1,000 +0.05(+1.08%)
Jun 13, 2013 4.328 4.328 4.328 4.328 0 +0.02(+0.55%)
Jun 12, 2013 4.295 4.305 4.295 4.305 3,000 +0.08(+1.96%)
Jun 11, 2013 4.223 4.226 4.202 4.222 9,100 +0.03(+0.60%)
Jun 03, 2013 4.197 4.197 4.197 0 -0.13(-3.08%)
May 30, 2013 4.330 4.330 4.330 4.330 17,466 +0.01(+0.18%)
May 28, 2013 4.322 4.322 4.322 0 -0.09(-1.95%)
May 24, 2013 4.401 4.408 4.401 4.408 900 +0.20(+4.78%)
May 23, 2013 4.181 4.297 4.181 4.207 67,800 -0.12(-2.79%)
May 22, 2013 4.328 4.328 4.328 4.328 39,800 -0.16(-3.66%)
May 21, 2013 4.544 4.544 4.453 4.492 27,100 -0.01(-0.13%)
May 17, 2013 4.498 4.498 4.498 0 -0.01(-0.21%)
May 16, 2013 4.507 4.507 4.507 4.507 4,000 +0.26(+6.13%)
May 14, 2013 4.247 4.247 4.247 0 -0.19(-4.25%)
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.