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

Parex Resources (OP: PARXF )

17.05 UNCHANGED
Streaming Delayed Price Updated: 3:44 PM EDT, May 17, 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 25, 2017 12.79 12.79 12.79 1,200 +0.17(+1.38%)
Apr 21, 2017 12.62 12.62 12.62 0 -0.80(-5.95%)
Apr 11, 2017 13.41 13.41 13.41 700 +0.23(+1.78%)
Apr 10, 2017 13.18 13.18 13.18 13.18 2,200 +0.02(+0.18%)
Apr 06, 2017 13.16 13.16 13.16 3,200 +0.01(+0.11%)
Apr 05, 2017 13.26 13.26 13.14 13.14 27,431 +0.25(+1.97%)
Apr 04, 2017 12.84 12.92 12.84 12.89 2,830 +0.24(+1.89%)
Apr 03, 2017 12.77 12.77 12.65 12.65 24,472 +0.00(+0.01%)
Mar 31, 2017 12.56 12.65 12.56 12.65 3,692 -0.24(-1.85%)
Mar 30, 2017 12.84 12.89 12.84 12.89 765 +0.71(+5.87%)
Mar 29, 2017 12.25 12.25 12.17 12.17 8,500 -0.08(-0.67%)
Mar 28, 2017 12.05 12.26 12.05 12.25 6,550 +0.65(+5.64%)
Mar 24, 2017 11.60 11.60 11.60 5,500 +0.05(+0.44%)
Mar 21, 2017 11.55 11.55 11.55 7,900 -0.24(-2.02%)
Mar 20, 2017 11.79 11.79 11.79 11.79 169 -0.37(-3.07%)
Mar 17, 2017 12.16 12.16 12.16 12.16 1,500 +0.17(+1.38%)
Mar 15, 2017 11.99 11.99 11.99 0 +0.71(+6.30%)
Mar 14, 2017 11.30 11.30 11.28 11.28 1,000 -0.55(-4.61%)
Mar 13, 2017 11.83 11.83 11.83 11.83 200 +0.31(+2.68%)
Mar 09, 2017 11.52 11.52 11.52 22,700 -0.96(-7.68%)
Mar 08, 2017 12.49 12.49 12.48 12.48 1,600 -0.07(-0.57%)
Mar 06, 2017 12.55 12.55 12.55 0 +0.01(+0.05%)
Mar 03, 2017 12.61 12.63 12.40 12.54 13,669 +0.24(+1.98%)
Feb 27, 2017 12.30 12.30 12.30 90 -0.10(-0.80%)
Feb 24, 2017 12.52 12.52 12.40 12.40 420 -0.24(-1.89%)
Feb 23, 2017 12.64 12.64 12.64 12.64 1,000 -0.01(-0.11%)
Feb 22, 2017 12.67 12.67 12.65 12.65 4,000 -0.39(-3.03%)
Feb 21, 2017 13.08 13.08 13.05 13.05 1,900 -0.00(-0.03%)
Feb 16, 2017 13.05 13.05 13.05 0 +0.09(+0.67%)
Feb 15, 2017 13.00 13.00 12.96 12.96 200 +0.04(+0.29%)
Feb 14, 2017 13.01 13.01 12.93 12.93 3,400 +0.20(+1.56%)
Feb 13, 2017 12.73 12.73 12.73 12.73 8,506 -0.04(-0.32%)
Feb 10, 2017 12.77 12.77 12.77 12.77 31,253 +0.45(+3.63%)
Feb 09, 2017 12.40 12.40 12.32 12.32 3,950 +0.21(+1.76%)
Feb 08, 2017 12.12 12.16 12.10 12.11 5,000 -0.64(-5.05%)
Feb 07, 2017 12.75 12.75 12.75 12.75 300 +0.87(+7.34%)
Feb 06, 2017 12.18 12.18 11.88 11.88 3,000 -0.30(-2.46%)
Feb 02, 2017 12.18 12.18 12.18 0 +0.54(+4.67%)
Jan 31, 2017 11.64 11.64 11.64 0 +0.10(+0.88%)
Jan 30, 2017 11.60 11.60 11.53 11.54 32,200 -0.44(-3.66%)
Jan 27, 2017 11.96 11.97 11.96 11.97 519 -0.27(-2.21%)
Jan 26, 2017 12.22 12.25 12.22 12.24 2,750 +0.31(+2.64%)
Jan 25, 2017 11.95 11.95 11.93 11.93 10,300 +0.15(+1.26%)
Jan 24, 2017 11.61 11.88 11.61 11.78 7,821 +0.52(+4.66%)
Jan 23, 2017 11.36 11.36 11.26 11.26 5,000 -0.12(-1.08%)
Jan 20, 2017 11.26 11.38 11.26 11.38 3,750 +0.20(+1.75%)
Jan 19, 2017 11.20 11.21 11.18 11.18 1,151 -0.17(-1.46%)
Jan 18, 2017 11.38 11.38 11.34 11.35 1,375 -0.38(-3.24%)
Jan 17, 2017 11.83 11.83 11.73 11.73 300 -0.19(-1.59%)
Jan 13, 2017 11.92 11.92 11.92 0 -0.16(-1.31%)
Jan 12, 2017 12.08 12.08 12.08 12.08 1,000 -0.10(-0.80%)
Jan 11, 2017 12.18 12.18 12.18 12.18 20,200 -0.26(-2.09%)
Jan 10, 2017 12.78 12.78 12.43 12.43 6,200 -0.40(-3.11%)
Jan 03, 2017 12.83 12.83 12.83 0 +0.03(+0.23%)
Dec 30, 2016 12.80 12.80 12.80 0 +0.34(+2.69%)
Dec 29, 2016 12.47 12.47 12.47 12.47 6,800 -0.00(-0.02%)
Dec 28, 2016 12.47 12.47 12.47 12.47 4,800 +0.11(+0.86%)
Dec 23, 2016 12.37 12.37 12.37 0 -0.55(-4.29%)
Dec 21, 2016 12.92 12.92 12.92 300 +0.09(+0.73%)
Dec 20, 2016 12.85 12.85 12.83 12.83 700 -0.05(-0.42%)
Dec 19, 2016 12.88 12.88 12.88 12.88 500 +0.05(+0.37%)
Dec 16, 2016 12.83 12.83 12.83 12.83 2,400 +0.26(+2.09%)
Dec 15, 2016 12.66 12.66 12.54 12.57 3,500 -0.28(-2.19%)
Dec 14, 2016 12.82 12.87 12.82 12.85 3,830 -0.01(-0.07%)
Dec 13, 2016 12.85 12.86 12.85 12.86 3,200 -0.26(-2.00%)
Dec 12, 2016 13.12 13.12 13.12 13.12 6,611 +0.42(+3.28%)
Dec 09, 2016 12.71 12.71 12.71 12.71 1,000 +0.20(+1.58%)
Dec 08, 2016 12.49 12.51 12.49 12.51 5,000 -0.31(-2.42%)
Dec 07, 2016 12.82 12.82 12.82 12.82 500 -0.51(-3.81%)
Dec 05, 2016 13.33 13.33 13.33 2,800 +0.09(+0.67%)
Dec 01, 2016 13.24 13.24 13.24 1,300 +0.67(+5.31%)
Nov 30, 2016 12.54 12.62 12.54 12.57 7,842 +0.82(+6.99%)
Nov 29, 2016 11.99 12.00 11.75 11.75 695 -0.88(-6.94%)
Nov 25, 2016 12.62 12.62 12.62 0 +0.28(+2.25%)
Nov 23, 2016 12.35 12.35 12.35 0 -0.14(-1.16%)
Nov 22, 2016 12.49 12.49 12.49 12.49 200 +0.45(+3.75%)
Nov 17, 2016 12.04 12.04 12.04 426 -0.02(-0.20%)
Nov 16, 2016 12.06 12.06 12.06 12.06 100 -0.14(-1.11%)
Nov 15, 2016 12.20 12.20 12.20 12.20 400 +0.72(+6.24%)
Nov 14, 2016 11.48 11.48 11.48 11.48 5,050 -0.06(-0.51%)
Nov 11, 2016 11.54 11.54 11.54 11.54 2,000 -0.06(-0.49%)
Nov 10, 2016 11.60 11.65 11.60 11.60 4,150 +0.18(+1.57%)
Nov 08, 2016 11.42 11.42 11.42 55 +0.08(+0.67%)
Nov 07, 2016 11.45 11.45 11.34 11.34 800 +0.02(+0.19%)
Nov 04, 2016 11.30 11.34 11.30 11.32 2,450 -0.21(-1.83%)
Nov 02, 2016 11.53 11.53 11.53 0 -0.11(-0.96%)
Nov 01, 2016 11.61 11.65 11.61 11.65 16,900 +0.16(+1.36%)
Oct 31, 2016 11.50 11.50 11.49 11.49 2,000 -0.24(-2.09%)
Oct 28, 2016 12.01 12.01 11.73 11.73 2,300 -0.41(-3.39%)
Oct 26, 2016 12.15 12.15 12.15 0 -0.68(-5.27%)
Oct 21, 2016 12.82 12.82 12.82 200 -0.13(-0.98%)
Oct 20, 2016 13.15 13.15 12.94 12.95 500 +0.24(+1.91%)
Oct 13, 2016 12.71 12.71 12.71 0 -0.07(-0.59%)
Oct 05, 2016 12.78 12.78 12.78 0 +0.04(+0.35%)
Oct 03, 2016 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Sep 30, 2016 12.74 12.74 12.74 12.74 0 +0.00(+0.00%)
Sep 29, 2016 12.74 12.74 12.74 0 +0.62(+5.08%)
Sep 28, 2016 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Sep 27, 2016 12.12 12.12 12.12 12.12 0 +0.00(+0.00%)
Sep 26, 2016 12.12 12.12 12.12 12.12 960 +0.11(+0.92%)
Sep 23, 2016 12.01 12.01 12.01 12.01 1,090 -0.44(-3.57%)
Sep 22, 2016 12.45 12.45 12.45 12.45 3,873 +0.45(+3.71%)
Sep 20, 2016 12.01 12.01 12.01 0 -0.07(-0.62%)
Sep 19, 2016 12.08 12.08 12.08 12.08 1,045 -0.37(-2.94%)
Sep 12, 2016 12.45 12.45 12.45 0 -0.15(-1.19%)
Sep 09, 2016 12.87 12.94 12.60 12.60 7,550 -0.67(-5.03%)
Sep 08, 2016 13.28 13.28 13.27 13.27 1,528 +0.40(+3.14%)
Sep 06, 2016 12.86 12.86 12.86 0 +0.72(+5.89%)
Sep 01, 2016 12.15 12.15 12.15 0 -0.11(-0.91%)
Aug 30, 2016 12.26 12.26 12.26 0 +0.15(+1.23%)
Aug 29, 2016 12.13 12.13 12.11 12.11 212 +0.38(+3.20%)
Aug 24, 2016 11.74 11.74 11.74 0 -0.46(-3.79%)
Aug 22, 2016 12.20 12.20 12.20 10 +0.19(+1.57%)
Aug 19, 2016 12.01 12.01 12.01 12.01 4,446 +0.12(+1.03%)
Aug 18, 2016 11.86 11.89 11.88 11.89 1,000 +0.28(+2.43%)
Aug 17, 2016 11.61 11.61 11.61 11.61 200 -0.01(-0.08%)
Aug 16, 2016 11.62 11.71 11.58 11.61 5,700 +0.27(+2.42%)
Aug 12, 2016 11.34 11.34 11.34 0 -0.37(-3.14%)
Aug 11, 2016 11.14 11.71 11.14 11.71 1,325 +1.19(+11.34%)
Aug 10, 2016 10.38 10.52 10.38 10.52 5,297 +0.12(+1.12%)
Aug 09, 2016 10.37 10.40 10.37 10.40 24,154 +0.15(+1.51%)
Aug 08, 2016 10.05 10.25 10.04 10.24 11,050 +0.35(+3.50%)
Aug 05, 2016 9.910 9.910 9.897 9.897 2,900 -0.15(-1.51%)
Aug 04, 2016 10.05 10.05 10.05 10.05 1,100 +0.54(+5.65%)
Aug 02, 2016 9.512 9.512 9.512 20 +0.07(+0.79%)
Jul 28, 2016 9.437 9.437 9.437 0 -0.00(-0.03%)
Jul 27, 2016 9.531 9.535 9.440 9.440 1,549 -0.02(-0.26%)
Jul 26, 2016 9.465 9.465 9.465 9.465 100 -0.33(-3.34%)
Jul 22, 2016 9.792 9.792 9.792 0 -0.33(-3.27%)
Jul 20, 2016 10.12 10.12 10.12 0 +0.03(+0.26%)
Jul 19, 2016 10.10 10.10 10.10 10.10 2,200 +0.10(+0.97%)
Jul 13, 2016 10.00 10.00 10.00 0 -0.13(-1.27%)
Jul 11, 2016 10.13 10.13 10.13 0 +0.05(+0.54%)
Jul 08, 2016 10.07 10.07 10.07 10.07 500 +0.16(+1.65%)
Jul 07, 2016 9.910 9.910 9.910 9.910 110 +0.45(+4.77%)
Jul 05, 2016 9.450 9.459 9.450 9.459 26,750 -0.63(-6.25%)
Jun 29, 2016 10.09 10.09 10.09 0 +0.31(+3.16%)
Jun 28, 2016 9.780 9.780 9.780 9.780 733 +0.36(+3.80%)
Jun 27, 2016 9.389 9.431 9.351 9.422 8,340 -0.67(-6.64%)
Jun 23, 2016 10.09 10.09 10.09 2,020 -0.29(-2.80%)
Jun 21, 2016 10.38 10.38 10.38 0 +0.68(+7.04%)
Jun 16, 2016 9.700 9.700 9.700 0 -0.34(-3.37%)
Jun 14, 2016 10.04 10.04 10.04 0 -0.29(-2.84%)
Jun 13, 2016 10.19 10.33 10.15 10.33 3,400 +0.05(+0.44%)
Jun 10, 2016 10.28 10.29 10.28 10.29 400 -0.92(-8.20%)
Jun 09, 2016 11.12 11.20 11.12 11.20 1,290 +0.07(+0.66%)
Jun 08, 2016 11.10 11.13 11.10 11.13 200 +0.42(+3.93%)
Jun 07, 2016 10.72 10.72 10.71 10.71 500 +0.16(+1.48%)
Jun 06, 2016 10.62 10.66 10.51 10.55 10,000 +0.19(+1.87%)
Jun 03, 2016 10.36 10.36 10.36 10.36 2,000 +0.20(+1.96%)
Jun 02, 2016 10.16 10.16 10.16 10.16 500 -0.10(-0.96%)
Jun 01, 2016 10.15 10.26 10.15 10.26 2,700 -0.01(-0.05%)
May 31, 2016 10.11 10.27 10.11 10.27 21,000 -0.09(-0.88%)
May 26, 2016 10.36 10.36 10.36 0 +0.11(+1.03%)
May 25, 2016 10.25 10.25 10.25 10.25 100 +0.08(+0.75%)
May 24, 2016 9.960 10.29 9.960 10.17 4,000 +0.06(+0.63%)
May 20, 2016 10.11 10.11 10.11 0 -0.45(-4.24%)
May 17, 2016 10.56 10.56 10.56 35 -0.25(-2.30%)
May 16, 2016 10.76 10.81 10.72 10.81 6,790 +0.56(+5.44%)
May 13, 2016 10.36 10.46 10.25 10.25 4,704 -0.20(-1.87%)
May 12, 2016 10.48 10.54 10.38 10.44 6,627 +0.75(+7.73%)
May 09, 2016 9.695 9.695 9.695 8,902 -0.16(-1.60%)
May 06, 2016 9.811 9.880 9.810 9.852 6,530 -0.01(-0.11%)
May 05, 2016 9.879 9.879 9.863 9.863 540 +0.52(+5.52%)
May 04, 2016 9.347 9.347 9.347 9.347 562 -0.03(-0.36%)
May 03, 2016 9.667 9.667 9.380 9.380 2,410 -0.51(-5.20%)
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.