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

Parex Resources (OP: PARXF )

17.74 -0.23 (-1.28%)
Streaming Delayed Price Updated: 1:15 PM EDT, May 10, 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, 2020 10.98 10.98 10.98 10.98 1,005 +0.64(+6.24%)
Apr 29, 2020 10.34 10.34 10.34 10.34 205 +0.51(+5.20%)
Apr 28, 2020 9.894 9.894 9.829 9.829 1,659 +0.07(+0.67%)
Apr 27, 2020 9.950 9.950 9.658 9.764 19,946 -0.16(-1.58%)
Apr 24, 2020 9.770 9.920 9.770 9.920 400 +0.29(+3.00%)
Apr 23, 2020 9.630 9.632 9.620 9.631 1,250 +0.26(+2.74%)
Apr 22, 2020 9.236 9.468 9.230 9.374 7,050 +0.42(+4.70%)
Apr 21, 2020 9.440 9.440 8.954 8.954 4,453 -0.36(-3.87%)
Apr 20, 2020 8.300 9.810 8.300 9.314 40,295 -0.08(-0.81%)
Apr 17, 2020 9.341 9.390 9.319 9.390 1,500 +0.31(+3.43%)
Apr 16, 2020 9.210 9.210 9.072 9.079 7,209 -0.13(-1.42%)
Apr 15, 2020 9.710 9.710 9.180 9.210 1,400 -0.65(-6.59%)
Apr 14, 2020 9.730 9.860 9.650 9.860 1,515 -0.01(-0.05%)
Apr 13, 2020 9.866 9.866 9.865 9.865 700 -0.27(-2.62%)
Apr 09, 2020 10.42 10.59 9.680 10.13 22,100 +0.32(+3.26%)
Apr 08, 2020 9.700 9.810 9.460 9.810 10,232 +0.02(+0.26%)
Apr 07, 2020 9.960 10.01 9.706 9.786 12,293 +0.60(+6.48%)
Apr 06, 2020 9.201 9.346 9.190 9.190 9,810 -0.32(-3.39%)
Apr 03, 2020 9.850 9.850 9.240 9.513 5,000 +0.16(+1.74%)
Apr 02, 2020 10.00 10.10 9.014 9.350 24,311 +1.36(+17.02%)
Apr 01, 2020 8.202 8.202 7.740 7.990 8,954 -0.44(-5.18%)
Mar 31, 2020 8.510 8.880 8.427 8.427 9,185 +0.71(+9.16%)
Mar 30, 2020 6.990 7.720 6.860 7.720 4,700 +0.07(+0.93%)
Mar 27, 2020 7.350 7.649 7.206 7.649 16,500 -0.39(-4.87%)
Mar 26, 2020 8.104 8.298 7.940 8.040 6,670 +0.15(+1.90%)
Mar 25, 2020 7.705 8.050 7.705 7.890 3,201 +0.53(+7.17%)
Mar 24, 2020 6.500 7.500 6.500 7.362 7,172 +0.62(+9.23%)
Mar 23, 2020 6.840 6.960 6.740 6.740 600 -0.52(-7.16%)
Mar 20, 2020 7.500 7.664 7.150 7.260 1,300 -0.25(-3.33%)
Mar 19, 2020 7.280 7.630 7.164 7.510 17,075 +0.42(+5.92%)
Mar 18, 2020 6.873 7.516 6.500 7.090 19,834 -0.31(-4.19%)
Mar 17, 2020 8.269 8.300 7.344 7.400 22,931 -1.00(-11.96%)
Mar 16, 2020 8.716 9.150 8.405 8.405 7,220 -1.15(-12.04%)
Mar 13, 2020 9.830 9.830 9.050 9.556 6,000 +0.53(+5.84%)
Mar 12, 2020 9.050 9.835 9.029 9.029 13,213 -1.12(-11.05%)
Mar 11, 2020 11.00 11.00 10.00 10.15 22,280 -0.16(-1.60%)
Mar 10, 2020 10.24 10.31 9.510 10.31 11,105 +0.32(+3.19%)
Mar 09, 2020 10.50 10.57 8.843 9.996 20,070 -2.94(-22.75%)
Mar 06, 2020 12.97 12.97 12.94 12.94 400 -1.33(-9.32%)
Mar 05, 2020 14.27 14.27 14.27 40 +0.00(+0.00%)
Mar 04, 2020 14.27 14.27 14.27 14.27 275 +0.02(+0.14%)
Mar 03, 2020 13.95 14.25 13.95 14.25 2,295 +0.29(+2.08%)
Mar 02, 2020 13.39 13.96 13.39 13.96 6,600 +0.63(+4.73%)
Feb 28, 2020 12.88 13.42 12.88 13.33 2,300 -0.02(-0.15%)
Feb 27, 2020 13.40 13.60 13.04 13.35 7,249 -0.50(-3.61%)
Feb 26, 2020 14.38 14.38 13.85 13.85 1,130 -0.55(-3.82%)
Feb 25, 2020 14.59 14.59 14.40 14.40 700 -0.50(-3.32%)
Feb 24, 2020 14.80 15.00 14.80 14.90 10,800 -0.91(-5.79%)
Feb 21, 2020 15.81 15.81 15.81 15.81 2,000 -0.33(-2.07%)
Feb 20, 2020 16.14 16.14 16.14 16.14 200 -0.06(-0.34%)
Feb 19, 2020 16.02 16.20 15.99 16.20 2,400 +0.42(+2.66%)
Feb 18, 2020 15.78 15.78 15.78 15.78 100 -0.40(-2.50%)
Feb 14, 2020 16.53 16.53 16.18 16.18 6,100 -0.49(-2.95%)
Feb 12, 2020 16.68 16.68 16.68 0 +0.11(+0.65%)
Feb 11, 2020 16.57 16.57 16.57 16.57 3,000 +0.24(+1.47%)
Feb 10, 2020 16.43 16.43 16.32 16.33 1,600 -0.67(-3.94%)
Feb 07, 2020 17.01 17.01 17.00 17.00 500 +0.50(+3.05%)
Feb 06, 2020 16.50 16.50 16.43 16.50 1,606 -0.15(-0.92%)
Feb 05, 2020 16.25 16.65 16.25 16.65 11,684 +0.54(+3.35%)
Feb 04, 2020 16.04 16.11 16.04 16.11 1,300 +0.53(+3.37%)
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.