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

Parex Resources (OP: PARXF )

16.50 +0.36 (+2.21%)
Streaming Delayed Price Updated: 1:48 PM EDT, May 24, 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, 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%)
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%)
Jan 02, 2015 6.408 6.408 6.408 6.408 166 +0.14(+2.28%)
Dec 31, 2014 6.265 6.265 6.265 0 -0.39(-5.93%)
Dec 29, 2014 6.660 6.660 6.660 0 +0.11(+1.68%)
Dec 23, 2014 6.550 6.550 6.550 0 +0.11(+1.76%)
Dec 22, 2014 6.696 6.696 6.437 6.437 2,500 -0.22(-3.38%)
Dec 19, 2014 6.379 6.662 6.365 6.662 12,000 +0.66(+11.03%)
Dec 17, 2014 6.000 6.000 6.000 0 +0.35(+6.12%)
Dec 16, 2014 5.937 5.654 11,963 +0.06(+1.07%)
Dec 15, 2014 5.699 5.699 5.594 5.594 5,650 -0.04(-0.62%)
Dec 12, 2014 5.660 5.660 5.629 5.629 5,200 -0.08(-1.36%)
Dec 11, 2014 5.820 5.828 5.707 5.707 2,600 +0.04(+0.65%)
Dec 10, 2014 5.666 5.670 5.666 5.670 10,213 -0.46(-7.46%)
Dec 09, 2014 6.001 6.127 6.001 6.127 4,125 -0.24(-3.81%)
Dec 08, 2014 6.370 6.370 5.872 6.370 8,200 -0.32(-4.75%)
Dec 05, 2014 6.676 6.676 6.676 6.688 14,300 +0.06(+0.89%)
Dec 04, 2014 6.629 6.629 6.629 6.629 450 -0.32(-4.60%)
Dec 03, 2014 6.840 6.949 6.840 6.949 750 +0.11(+1.59%)
Dec 01, 2014 6.840 6.840 6.840 0 -0.10(-1.48%)
Nov 28, 2014 7.204 7.204 6.943 6.943 601 -1.16(-14.30%)
Nov 26, 2014 8.101 8.101 8.101 0 -0.31(-3.65%)
Nov 13, 2014 8.408 8.408 8.408 0 +0.00(+0.02%)
Nov 11, 2014 8.406 8.406 8.406 0 -0.14(-1.62%)
Nov 10, 2014 8.534 8.544 8.522 8.544 5,700 +0.01(+0.14%)
Nov 07, 2014 8.532 8.541 8.532 8.532 900 +0.52(+6.43%)
Nov 06, 2014 8.157 8.157 8.017 8.017 1,900 -0.05(-0.62%)
Nov 04, 2014 8.067 8.067 8.067 0 -1.10(-12.04%)
Oct 31, 2014 9.171 9.171 9.171 0 -0.04(-0.45%)
Oct 28, 2014 9.212 9.212 9.212 0 -0.71(-7.19%)
Oct 22, 2014 9.977 9.980 9.916 9.925 1,500 +0.00(+0.03%)
Oct 21, 2014 9.777 9.922 9.777 9.922 12,700 +0.43(+4.51%)
Oct 16, 2014 9.494 9.494 9.494 9.494 10,000 +0.85(+9.83%)
Oct 15, 2014 8.799 8.799 8.471 8.645 1,200 -0.79(-8.35%)
Oct 14, 2014 9.558 9.558 9.365 9.432 17,800 -0.01(-0.14%)
Oct 10, 2014 9.445 9.445 9.445 0 -1.06(-10.12%)
Oct 08, 2014 10.51 10.51 10.51 112,466 +0.04(+0.36%)
Oct 07, 2014 10.56 10.56 10.43 10.47 20,100 +0.23(+2.29%)
Oct 06, 2014 10.24 10.24 10.24 10.24 1,000 -1.01(-9.00%)
Oct 01, 2014 11.25 11.25 11.25 1,651 -0.17(-1.51%)
Sep 29, 2014 11.42 11.42 11.42 0 +0.19(+1.72%)
Sep 26, 2014 11.23 11.23 11.23 11.23 5,000 +0.22(+2.04%)
Sep 25, 2014 11.25 11.28 11.00 11.00 3,800 -0.38(-3.30%)
Sep 24, 2014 10.94 11.38 10.94 11.38 119,579 +0.41(+3.77%)
Sep 23, 2014 10.97 10.97 10.97 10.97 13,487 -0.85(-7.19%)
Sep 19, 2014 11.82 11.82 11.82 0 -0.30(-2.46%)
Sep 18, 2014 12.15 12.18 12.11 12.11 38,249 +0.01(+0.06%)
Sep 16, 2014 12.11 12.11 12.11 0 -0.02(-0.14%)
Sep 12, 2014 12.12 12.12 12.12 0 -0.29(-2.37%)
Sep 09, 2014 12.42 12.42 12.42 14,100 -0.21(-1.66%)
Sep 08, 2014 12.62 12.63 12.62 12.63 479 -0.05(-0.43%)
Sep 05, 2014 12.59 12.70 12.59 12.68 2,500 -0.22(-1.67%)
Sep 04, 2014 12.60 12.60 12.90 1,100 +0.30(+2.38%)
Sep 02, 2014 12.60 12.60 12.60 0 -0.32(-2.46%)
Aug 29, 2014 12.91 12.91 12.91 0 +0.05(+0.36%)
Aug 27, 2014 12.87 12.87 12.87 0 +0.04(+0.33%)
Aug 25, 2014 12.83 12.83 12.83 0 -0.08(-0.65%)
Aug 21, 2014 12.91 12.91 12.91 0 +0.12(+0.97%)
Aug 20, 2014 12.81 12.81 12.66 12.79 48,700 -0.07(-0.58%)
Aug 19, 2014 12.73 12.86 12.73 12.86 5,040 +0.56(+4.55%)
Aug 18, 2014 12.29 12.30 12.29 12.30 1,220 -0.47(-3.65%)
Aug 15, 2014 12.56 12.77 12.50 12.77 27,351 -0.46(-3.51%)
Aug 13, 2014 13.23 13.23 13.23 0 +0.07(+0.54%)
Aug 12, 2014 13.16 13.16 13.16 13.16 100 -0.15(-1.10%)
Aug 11, 2014 13.70 13.70 13.31 13.31 700 -0.35(-2.58%)
Aug 08, 2014 13.29 13.43 13.29 13.66 1,500 +0.41(+3.10%)
Aug 07, 2014 13.27 13.27 13.24 13.25 2,279 -0.05(-0.35%)
Aug 06, 2014 13.29 13.29 13.29 13.29 150 +0.15(+1.13%)
Aug 05, 2014 13.16 13.21 13.13 13.14 2,930 -0.05(-0.42%)
Aug 01, 2014 13.20 13.20 13.20 0 +0.13(+0.99%)
Jul 31, 2014 13.11 13.11 13.07 13.07 1,780 -0.33(-2.44%)
Jul 30, 2014 13.45 13.45 13.35 13.40 4,725 -0.72(-5.12%)
Jul 28, 2014 14.12 14.12 14.12 50 -0.07(-0.49%)
Jul 25, 2014 14.19 14.19 14.19 14.19 39,765 +0.15(+1.05%)
Jul 23, 2014 13.97 14.10 13.97 14.04 2,279 +0.28(+2.01%)
Jul 22, 2014 13.77 13.77 13.77 13.77 1,300 +0.13(+0.95%)
Jul 21, 2014 13.63 13.63 13.63 13.63 100 +0.19(+1.38%)
Jul 18, 2014 13.14 13.45 13.14 13.45 2,500 -0.05(-0.40%)
Jul 17, 2014 13.50 13.50 13.50 13.50 800 +0.00(+0.01%)
Jul 15, 2014 13.50 13.50 13.50 0 -0.12(-0.88%)
Jul 14, 2014 13.87 13.87 13.59 13.62 20,351 -0.27(-1.97%)
Jul 11, 2014 12.98 13.89 12.98 13.89 5,025 +2.02(+16.99%)
Jul 08, 2014 11.88 11.88 11.88 0 +0.03(+0.22%)
Jul 07, 2014 11.85 11.85 11.85 11.85 1,600 -0.05(-0.43%)
Jul 02, 2014 11.90 11.90 11.90 0 +0.14(+1.17%)
Jun 30, 2014 11.76 11.76 11.76 0 +0.05(+0.44%)
Jun 27, 2014 11.73 11.73 11.71 11.71 3,000 +0.11(+0.95%)
Jun 26, 2014 11.50 11.61 11.50 11.60 2,750 +0.06(+0.48%)
Jun 25, 2014 11.39 11.55 11.39 11.55 3,250 -0.19(-1.62%)
Jun 24, 2014 11.87 11.95 11.73 11.73 933 -0.15(-1.22%)
Jun 20, 2014 11.88 11.88 11.88 0 -0.01(-0.04%)
Jun 19, 2014 11.89 11.89 11.89 11.89 877 -0.16(-1.36%)
Jun 18, 2014 11.99 12.05 11.99 12.05 550 +0.07(+0.60%)
Jun 17, 2014 11.97 11.98 11.97 11.98 11,000 +0.00(+0.02%)
Jun 16, 2014 12.02 12.02 11.97 11.97 2,300 +0.10(+0.83%)
Jun 13, 2014 11.88 11.88 11.88 11.88 1,300 +0.42(+3.68%)
Jun 12, 2014 11.45 11.47 11.45 11.46 3,600 +0.22(+1.97%)
Jun 10, 2014 11.23 11.23 11.23 0 +0.12(+1.10%)
Jun 06, 2014 11.11 11.11 11.11 11.11 3,900 +0.01(+0.05%)
Jun 04, 2014 11.11 11.11 11.11 11.11 0 +0.17(+1.59%)
May 29, 2014 10.93 10.93 10.93 0 +0.25(+2.31%)
May 28, 2014 10.69 10.69 10.69 10.69 300 +0.03(+0.27%)
May 27, 2014 10.80 10.81 10.66 10.66 1,000 -0.18(-1.68%)
May 23, 2014 10.84 10.84 10.84 0 +0.20(+1.88%)
May 16, 2014 10.64 10.64 10.64 10.64 0 -0.15(-1.38%)
May 15, 2014 10.79 10.79 10.79 10.79 3,300 -0.16(-1.44%)
May 13, 2014 10.95 10.95 10.95 0 +0.62(+5.95%)
May 12, 2014 10.32 10.33 10.32 10.33 1,520 -0.26(-2.47%)
May 07, 2014 10.59 10.59 10.59 0 +0.23(+2.26%)
May 05, 2014 10.36 10.36 10.36 1,000 +0.49(+4.97%)
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.