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

Parex Resources (TSX: PXT )

21.96 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Feb 27, 2015 7.890 8.020 7.810 7.870 363,800 -0.02(-0.25%)
Feb 26, 2015 8.030 8.110 7.830 7.890 223,862 -0.25(-3.07%)
Feb 25, 2015 8.100 8.175 8.030 8.140 611,318 +0.06(+0.74%)
Feb 24, 2015 8.220 8.330 8.040 8.080 289,932 -0.07(-0.86%)
Feb 23, 2015 8.150 8.210 8.010 8.150 291,059 -0.14(-1.69%)
Feb 20, 2015 8.490 8.590 8.265 8.290 339,087 -0.17(-2.01%)
Feb 19, 2015 8.480 8.530 8.270 8.460 555,155 -0.29(-3.31%)
Feb 18, 2015 8.580 8.950 8.550 8.750 435,762 -0.10(-1.13%)
Feb 17, 2015 8.610 8.880 8.560 8.850 528,109 -0.09(-1.01%)
Feb 13, 2015 8.940 8.940 8.940 0 +0.01(+0.11%)
Feb 12, 2015 8.530 9.020 8.530 8.930 678,149 +0.54(+6.44%)
Feb 11, 2015 8.340 8.480 7.960 8.390 810,893 +0.39(+4.88%)
Feb 10, 2015 8.410 8.580 7.950 8.000 834,801 -0.40(-4.76%)
Feb 09, 2015 8.180 8.500 8.120 8.400 558,396 +0.30(+3.70%)
Feb 06, 2015 8.230 8.230 8.010 8.100 719,511 +0.12(+1.50%)
Feb 05, 2015 8.000 8.150 7.950 7.980 1,038,979 +0.00(+0.00%)
Feb 04, 2015 8.050 8.080 7.660 7.980 986,417 -0.42(-5.00%)
Feb 03, 2015 7.590 8.470 7.590 8.400 1,425,576 +0.94(+12.60%)
Feb 02, 2015 7.000 7.560 7.000 7.460 713,701 +0.58(+8.43%)
Jan 30, 2015 6.260 6.960 6.260 6.880 770,978 +0.55(+8.69%)
Jan 29, 2015 6.350 6.400 6.100 6.330 228,671 +0.04(+0.64%)
Jan 28, 2015 6.760 6.760 6.260 6.290 446,486 -0.42(-6.26%)
Jan 27, 2015 6.790 6.970 6.650 6.710 818,617 -0.03(-0.45%)
Jan 26, 2015 6.760 6.860 6.670 6.740 263,111 +0.03(+0.45%)
Jan 23, 2015 6.500 6.830 6.470 6.710 451,908 +0.10(+1.51%)
Jan 22, 2015 6.730 6.730 6.400 6.610 315,047 -0.12(-1.78%)
Jan 21, 2015 6.750 6.850 6.570 6.730 597,048 +0.08(+1.20%)
Jan 20, 2015 6.890 6.890 6.610 6.650 310,242 -0.27(-3.90%)
Jan 19, 2015 6.950 7.030 6.740 6.920 174,221 +0.02(+0.29%)
Jan 16, 2015 6.420 7.010 6.420 6.900 558,467 +0.55(+8.66%)
Jan 15, 2015 6.320 6.350 342,229 -0.19(-2.91%)
Jan 14, 2015 6.000 6.610 6.000 6.540 495,927 +0.50(+8.28%)
Jan 13, 2015 6.030 6.190 5.970 6.040 416,514 -0.01(-0.17%)
Jan 12, 2015 6.450 6.450 5.990 6.050 642,204 -0.47(-7.21%)
Jan 09, 2015 6.550 6.600 6.410 6.520 493,985 +0.21(+3.33%)
Jan 08, 2015 6.250 6.430 6.250 6.310 524,607 +0.05(+0.80%)
Jan 07, 2015 6.510 6.810 6.190 6.260 1,090,074 -0.18(-2.80%)
Jan 06, 2015 6.580 6.730 6.160 6.440 821,804 -0.34(-5.01%)
Jan 05, 2015 7.500 7.500 6.565 6.780 667,164 -0.80(-10.55%)
Jan 02, 2015 7.480 7.650 7.360 7.580 286,671 +0.00(+0.00%)
Dec 31, 2014 7.580 7.580 7.580 0 +0.13(+1.74%)
Dec 30, 2014 7.440 7.480 7.280 7.450 140,501 +0.05(+0.68%)
Dec 29, 2014 7.750 7.750 7.360 7.400 233,946 -0.19(-2.50%)
Dec 24, 2014 7.590 7.590 7.590 0 -0.01(-0.13%)
Dec 23, 2014 7.500 7.700 7.420 7.600 363,381 +0.22(+2.98%)
Dec 22, 2014 7.800 7.810 7.260 7.380 622,678 -0.40(-5.14%)
Dec 19, 2014 7.390 7.790 7.090 7.780 1,399,060 +0.70(+9.89%)
Dec 18, 2014 7.500 7.550 6.910 7.080 716,252 -0.10(-1.39%)
Dec 17, 2014 6.510 7.360 6.500 7.180 1,055,377 +0.53(+7.97%)
Dec 16, 2014 6.930 6.650 857,149 +0.22(+3.42%)
Dec 15, 2014 6.370 6.650 6.350 6.430 547,088 +0.08(+1.26%)
Dec 12, 2014 6.180 6.550 6.080 6.350 529,401 -0.06(-0.94%)
Dec 11, 2014 6.560 6.870 6.360 6.410 379,865 -0.12(-1.84%)
Dec 10, 2014 6.660 6.760 6.460 6.530 568,195 -0.48(-6.85%)
Dec 09, 2014 6.740 7.230 6.700 7.010 551,789 +0.21(+3.09%)
Dec 08, 2014 7.450 7.450 6.640 6.800 499,441 -0.80(-10.53%)
Dec 05, 2014 7.520 7.720 7.520 7.600 3,764,616 +0.10(+1.33%)
Dec 04, 2014 7.700 7.730 7.450 7.500 531,267 -0.28(-3.60%)
Dec 03, 2014 7.800 8.130 7.730 7.780 544,261 +0.28(+3.73%)
Dec 02, 2014 7.600 8.000 7.490 7.500 4,574,714 -0.21(-2.72%)
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.