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

Parex Resources (OP: PARXF )

16.40 -0.10 (-0.61%)
Streaming Delayed Price Updated: 10:49 AM 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 (%)
May 29, 2015 8.098 8.098 8.098 8.098 2,000 -0.27(-3.28%)
May 21, 2015 8.372 8.372 8.372 0 +0.09(+1.13%)
May 20, 2015 8.278 8.278 8.278 8.278 16,500 +0.11(+1.29%)
May 19, 2015 8.117 8.173 8.117 8.173 7,340 +0.06(+0.72%)
May 15, 2015 8.114 8.114 8.114 0 -0.48(-5.64%)
May 13, 2015 8.599 8.599 8.599 0 +0.37(+4.55%)
May 06, 2015 8.225 8.225 8.225 0 +0.35(+4.48%)
May 05, 2015 8.110 8.110 7.872 7.872 2,700 -0.10(-1.22%)
May 04, 2015 7.969 7.969 7.969 7.969 2,000 +0.11(+1.39%)
May 01, 2015 7.860 7.860 7.860 7.860 6,994 -0.06(-0.82%)
Apr 29, 2015 7.925 7.925 7.925 0 +0.38(+4.99%)
Apr 24, 2015 7.548 7.548 7.548 0 -0.18(-2.36%)
Apr 23, 2015 7.592 7.731 7.592 7.731 30,000 +0.30(+4.01%)
Apr 22, 2015 7.433 7.433 7.433 7.433 200 -0.02(-0.23%)
Apr 21, 2015 7.450 7.450 7.450 7.450 7,500 -0.12(-1.65%)
Apr 20, 2015 7.619 7.619 7.575 7.575 37,100 +0.14(+1.84%)
Apr 17, 2015 7.397 7.438 7.397 7.438 3,400 +0.01(+0.16%)
Apr 16, 2015 7.475 7.475 7.402 7.426 9,400 -0.35(-4.51%)
Apr 15, 2015 7.800 7.800 7.777 7.777 3,900 +0.57(+7.93%)
Apr 14, 2015 7.205 7.205 7.205 7.205 450 +0.09(+1.25%)
Apr 13, 2015 7.008 7.131 7.008 7.116 9,700 +0.08(+1.17%)
Apr 10, 2015 7.038 7.038 7.034 7.034 1,000 -0.06(-0.83%)
Apr 09, 2015 6.989 7.097 6.887 7.093 8,556 +0.24(+3.56%)
Apr 08, 2015 6.910 6.910 6.857 6.849 1,700 -0.42(-5.73%)
Apr 07, 2015 7.205 7.269 7.201 7.265 5,500 +0.05(+0.76%)
Apr 06, 2015 6.918 7.223 6.909 7.210 8,696 +0.38(+5.62%)
Apr 02, 2015 6.827 6.827 6.827 0 +0.21(+3.18%)
Apr 01, 2015 6.506 6.627 6.498 6.616 1,666 +0.24(+3.85%)
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%)
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.