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

Parex Resources (OP: PARXF )

16.39 +0.25 (+1.53%)
Streaming Delayed Price Updated: 11:20 AM 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 30, 2018 17.16 17.16 17.16 17.16 3,200 -0.00(-0.02%)
Apr 27, 2018 17.16 17.16 17.16 17.16 100 -0.00(-0.02%)
Apr 26, 2018 17.17 17.17 17.16 17.17 1,700 +0.29(+1.73%)
Apr 25, 2018 16.86 16.87 16.86 16.87 6,800 +0.17(+1.04%)
Apr 24, 2018 16.70 16.82 16.70 16.70 33,400 +0.35(+2.14%)
Apr 23, 2018 16.36 16.36 16.34 16.35 94,900 -0.10(-0.64%)
Apr 20, 2018 16.85 16.85 16.43 16.46 55,700 -0.01(-0.09%)
Apr 19, 2018 16.70 16.70 16.47 16.47 31,099 +0.06(+0.39%)
Apr 18, 2018 16.16 16.41 16.00 16.41 27,700 +0.55(+3.46%)
Apr 17, 2018 15.81 15.86 15.81 15.86 11,614 +0.05(+0.30%)
Apr 16, 2018 15.81 15.81 15.81 15.81 5,000 -0.01(-0.06%)
Apr 13, 2018 15.91 16.01 15.70 15.82 165,300 +0.20(+1.27%)
Apr 12, 2018 15.60 15.62 15.60 15.62 5,000 +0.16(+1.01%)
Apr 11, 2018 15.20 15.46 15.20 15.46 9,275 +0.26(+1.74%)
Apr 10, 2018 15.20 15.20 15.20 15.20 400 +0.39(+2.63%)
Apr 09, 2018 14.54 14.81 14.50 14.81 2,400 +0.46(+3.23%)
Apr 06, 2018 14.68 14.68 14.35 14.35 1,200 +0.82(+6.04%)
Apr 02, 2018 13.53 13.53 13.53 0 -0.32(-2.33%)
Mar 28, 2018 13.85 13.85 13.85 0 -0.32(-2.26%)
Mar 22, 2018 14.17 14.17 14.17 0 +0.01(+0.08%)
Mar 21, 2018 14.16 14.16 14.16 14.16 513,661 +0.16(+1.15%)
Mar 20, 2018 13.42 14.00 13.42 14.00 1,082,778 +0.32(+2.35%)
Mar 16, 2018 13.68 13.68 13.68 0 -0.03(-0.24%)
Mar 14, 2018 13.71 13.71 13.71 35 -0.25(-1.80%)
Mar 13, 2018 13.96 13.96 13.96 13.96 250 -0.04(-0.28%)
Mar 09, 2018 14.00 14.00 14.00 0 -0.59(-4.07%)
Mar 06, 2018 14.59 14.59 14.59 97 +0.45(+3.17%)
Mar 02, 2018 14.15 14.15 14.15 0 +0.15(+1.08%)
Mar 01, 2018 13.87 14.00 13.87 13.99 350 -0.22(-1.56%)
Feb 28, 2018 14.57 14.57 14.22 14.22 1,180 -0.78(-5.22%)
Feb 23, 2018 15.00 15.00 15.00 79 +0.81(+5.69%)
Feb 16, 2018 14.19 14.19 14.19 0 -0.11(-0.75%)
Feb 15, 2018 14.32 14.32 14.30 14.30 2,000 +0.10(+0.71%)
Feb 14, 2018 14.20 14.20 14.20 14.20 370 +0.21(+1.52%)
Feb 13, 2018 13.95 13.99 13.95 13.99 205 -0.26(-1.83%)
Feb 12, 2018 14.25 14.25 14.25 14.25 150 +0.85(+6.33%)
Feb 09, 2018 13.87 13.87 13.40 13.40 1,200 -0.61(-4.32%)
Feb 08, 2018 13.94 14.05 13.94 14.01 3,278 -0.01(-0.08%)
Feb 07, 2018 14.35 14.35 14.02 14.02 1,242 -0.77(-5.21%)
Feb 05, 2018 14.79 14.79 14.79 9 +0.30(+2.07%)
Feb 02, 2018 14.49 14.49 14.49 14.49 211 -0.63(-4.19%)
Feb 01, 2018 15.09 15.12 15.00 15.12 6,865 +0.26(+1.74%)
Jan 31, 2018 14.86 14.86 14.86 14.86 395 -0.33(-2.20%)
Jan 30, 2018 16.00 16.00 15.23 15.20 10,710 -0.44(-2.84%)
Jan 29, 2018 15.63 15.70 15.49 15.64 4,937 +0.50(+3.27%)
Jan 23, 2018 15.14 15.14 15.14 0 +0.09(+0.59%)
Jan 22, 2018 15.07 15.07 15.06 15.06 1,000 -0.22(-1.45%)
Jan 18, 2018 15.28 15.28 15.28 8 -0.17(-1.10%)
Jan 16, 2018 15.45 15.45 15.45 0 +0.01(+0.04%)
Jan 12, 2018 15.44 15.44 15.44 0 +0.32(+2.14%)
Jan 11, 2018 14.84 15.20 14.84 15.12 3,175 +0.39(+2.63%)
Jan 10, 2018 15.08 15.08 14.73 14.73 6,930 -0.18(-1.18%)
Jan 08, 2018 14.91 14.91 14.91 0 -0.23(-1.55%)
Jan 05, 2018 15.14 15.14 15.14 15.14 100 +0.00(+0.02%)
Jan 04, 2018 15.06 15.14 15.05 15.14 3,900 +0.02(+0.12%)
Jan 03, 2018 15.04 15.12 15.04 15.12 880 +0.23(+1.54%)
Jan 02, 2018 14.60 14.90 14.60 14.89 2,000 +0.39(+2.69%)
Dec 29, 2017 14.50 14.50 14.50 0 +0.02(+0.15%)
Dec 28, 2017 14.21 14.48 14.21 14.48 1,265 +0.48(+3.41%)
Dec 22, 2017 14.00 14.00 14.00 0 +0.22(+1.60%)
Dec 21, 2017 13.77 13.78 13.77 13.78 4,800 +0.21(+1.58%)
Dec 20, 2017 13.46 13.57 13.46 13.57 3,600 +0.70(+5.40%)
Dec 19, 2017 12.86 12.87 12.86 12.87 1,593 +0.09(+0.72%)
Dec 18, 2017 12.95 12.95 12.78 12.78 3,285 -0.40(-3.07%)
Dec 14, 2017 13.18 13.18 13.18 0 +0.30(+2.31%)
Dec 13, 2017 12.83 12.91 12.83 12.89 15,475 +0.07(+0.51%)
Dec 11, 2017 12.82 12.82 12.82 13,847 +0.37(+3.00%)
Dec 07, 2017 12.45 12.45 12.45 0 -0.31(-2.46%)
Dec 06, 2017 12.76 12.76 12.76 12.76 3,700 -0.60(-4.48%)
Dec 04, 2017 13.36 13.36 13.36 0 -0.01(-0.07%)
Nov 30, 2017 13.37 13.37 13.37 0 +0.42(+3.23%)
Nov 20, 2017 12.95 12.95 12.95 3,250 -0.87(-6.29%)
Nov 15, 2017 13.82 13.82 13.82 7,290 -0.25(-1.79%)
Nov 10, 2017 14.07 14.07 14.07 7 +0.27(+1.97%)
Nov 09, 2017 14.11 14.11 13.80 13.80 12,148 -0.65(-4.51%)
Nov 08, 2017 14.00 14.46 14.00 14.45 161,595 +0.66(+4.80%)
Nov 07, 2017 13.79 13.79 13.79 13.79 200 -0.66(-4.57%)
Nov 06, 2017 13.40 14.45 13.40 14.45 2,300 +1.20(+9.07%)
Nov 02, 2017 13.25 13.25 13.25 0 -0.10(-0.73%)
Nov 01, 2017 13.50 13.56 13.35 13.35 5,135 +0.15(+1.13%)
Oct 31, 2017 13.35 13.35 13.19 13.20 1,400 -0.00(-0.04%)
Oct 30, 2017 13.00 13.20 13.00 13.20 1,300 +0.54(+4.31%)
Oct 27, 2017 12.66 12.66 12.66 12.66 487 +0.41(+3.36%)
Oct 26, 2017 12.33 12.33 12.24 12.24 3,104 -0.55(-4.27%)
Oct 23, 2017 12.79 12.79 12.79 0 +0.56(+4.56%)
Oct 20, 2017 12.23 12.23 12.23 12.23 545 -0.51(-4.01%)
Oct 18, 2017 12.74 12.74 12.74 0 -0.18(-1.39%)
Oct 17, 2017 12.92 12.92 12.92 12.92 2,895 +0.18(+1.44%)
Oct 13, 2017 12.74 12.74 12.74 50 +0.15(+1.18%)
Oct 12, 2017 12.82 13.00 12.44 12.59 11,665 -0.04(-0.30%)
Oct 10, 2017 12.63 12.63 12.63 0 +0.27(+2.22%)
Oct 06, 2017 12.36 12.36 12.36 0 -0.23(-1.84%)
Oct 05, 2017 13.20 13.20 12.53 12.59 4,200 +0.38(+3.12%)
Oct 03, 2017 12.21 12.21 12.21 0 +0.04(+0.31%)
Sep 29, 2017 12.17 12.17 12.17 0 -0.48(-3.80%)
Sep 26, 2017 12.65 12.65 12.65 0 +0.05(+0.44%)
Sep 25, 2017 12.50 12.60 12.50 12.60 1,400 +0.65(+5.44%)
Sep 22, 2017 11.94 11.95 11.94 11.95 3,963 +0.36(+3.08%)
Sep 20, 2017 11.59 11.59 11.59 0 +0.11(+0.99%)
Sep 19, 2017 11.47 11.47 11.47 11.47 1,000 -0.19(-1.65%)
Sep 14, 2017 11.67 11.67 11.67 0 +0.60(+5.45%)
Sep 11, 2017 11.06 11.06 11.06 0 +0.08(+0.77%)
Sep 07, 2017 10.98 10.98 10.98 0 +0.45(+4.23%)
Sep 05, 2017 10.53 10.53 10.53 10,728 +0.23(+2.25%)
Sep 01, 2017 10.30 10.30 10.30 0 +0.01(+0.06%)
Aug 31, 2017 10.30 10.30 10.30 10.30 24,000 +0.55(+5.60%)
Aug 29, 2017 9.750 9.750 9.750 310 -0.25(-2.50%)
Aug 28, 2017 9.998 10.00 9.998 10.00 1,800 -0.27(-2.62%)
Aug 25, 2017 10.07 10.27 10.06 10.27 1,350 +0.00(+0.00%)
Aug 24, 2017 10.16 10.27 10.16 10.27 5,885 -0.02(-0.19%)
Aug 23, 2017 10.20 10.29 10.20 10.29 1,000 -0.17(-1.64%)
Aug 22, 2017 10.46 10.46 10.46 10.46 100 -0.01(-0.05%)
Aug 18, 2017 10.47 10.47 10.47 9 -0.07(-0.71%)
Aug 17, 2017 10.55 10.55 10.54 10.54 700 +0.20(+1.94%)
Aug 15, 2017 10.34 10.34 10.34 59 -0.37(-3.49%)
Aug 11, 2017 10.71 10.71 10.71 0 +0.01(+0.12%)
Aug 10, 2017 10.88 10.88 10.63 10.70 5,370 -0.75(-6.54%)
Aug 09, 2017 11.44 11.45 11.44 11.45 500 -0.05(-0.44%)
Aug 08, 2017 11.69 11.69 11.50 11.50 4,700 -0.24(-2.05%)
Aug 04, 2017 11.74 11.74 11.74 0 +0.21(+1.80%)
Aug 03, 2017 12.00 12.07 11.53 11.53 31,256 -0.65(-5.33%)
Jul 31, 2017 12.18 12.18 12.18 0 -0.75(-5.79%)
Jul 28, 2017 12.93 12.93 12.93 12.93 500 +0.39(+3.13%)
Jul 27, 2017 12.55 12.55 12.54 12.54 2,500 -0.27(-2.08%)
Jul 26, 2017 12.80 12.80 12.80 12.80 9,525 +0.46(+3.69%)
Jul 25, 2017 12.37 12.37 12.36 12.35 800 +0.34(+2.82%)
Jul 24, 2017 12.01 12.01 12.01 12.01 13,000 +0.30(+2.59%)
Jul 17, 2017 11.71 11.71 11.71 0 +0.18(+1.60%)
Jul 12, 2017 11.52 11.52 11.52 0 +0.17(+1.52%)
Jul 11, 2017 11.35 11.35 11.35 11.35 159 +0.19(+1.68%)
Jul 10, 2017 11.17 11.17 11.16 11.16 500 -0.01(-0.12%)
Jul 07, 2017 11.18 11.18 11.18 11.18 100 +0.01(+0.06%)
Jul 03, 2017 11.17 11.17 11.17 11.17 0 +0.00(+0.00%)
Jun 27, 2017 11.17 11.17 11.17 0 +0.28(+2.57%)
Jun 23, 2017 10.89 10.89 10.89 0 +0.39(+3.70%)
Jun 22, 2017 10.44 10.52 10.44 10.50 2,000 +0.16(+1.50%)
Jun 21, 2017 10.29 10.35 10.29 10.35 24,272 -0.14(-1.30%)
Jun 20, 2017 10.46 10.53 10.45 10.48 8,263 -0.28(-2.57%)
Jun 15, 2017 10.76 10.76 10.76 0 -0.24(-2.19%)
Jun 14, 2017 11.27 11.27 10.99 11.00 10,053 -0.55(-4.75%)
Jun 09, 2017 11.55 11.55 11.55 0 +0.15(+1.34%)
Jun 08, 2017 11.38 11.40 11.38 11.40 3,976 +0.01(+0.09%)
Jun 07, 2017 11.40 11.40 11.38 11.38 1,400 -0.46(-3.89%)
Jun 02, 2017 11.85 11.85 11.85 600 +0.05(+0.38%)
May 31, 2017 11.80 11.80 11.80 1,800 -0.81(-6.43%)
May 24, 2017 12.61 12.61 12.61 2,079 -0.23(-1.80%)
May 23, 2017 12.84 12.84 12.84 12.84 300 +0.33(+2.61%)
May 18, 2017 12.52 12.52 12.52 0 -0.00(-0.02%)
May 16, 2017 12.52 12.52 12.52 0 +0.04(+0.30%)
May 11, 2017 12.48 12.48 12.48 0 +0.73(+6.25%)
May 08, 2017 11.75 11.75 11.75 0 +0.00(+0.04%)
May 04, 2017 11.74 11.74 11.74 2 -0.48(-3.91%)
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.