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

Parex Resources (TSX: PXT )

22.37 -0.08 (-0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2016 9.600 9.900 9.560 9.770 362,756 +0.24(+2.52%)
Feb 26, 2016 9.440 9.660 9.440 9.530 319,792 +0.22(+2.36%)
Feb 25, 2016 9.120 9.400 9.000 9.310 358,154 -0.01(-0.11%)
Feb 24, 2016 9.190 9.350 9.120 9.320 224,222 -0.04(-0.43%)
Feb 23, 2016 9.790 9.790 9.320 9.360 305,976 -0.35(-3.60%)
Feb 22, 2016 9.670 9.870 9.600 9.710 427,939 +0.42(+4.52%)
Feb 19, 2016 9.420 9.470 9.260 9.290 377,383 -0.32(-3.33%)
Feb 18, 2016 9.850 9.890 9.460 9.610 460,343 -0.02(-0.21%)
Feb 17, 2016 9.340 9.670 9.340 9.630 946,438 +0.53(+5.82%)
Feb 16, 2016 9.270 9.350 8.940 9.100 764,921 +0.09(+1.00%)
Feb 12, 2016 9.010 9.010 9.010 0 +0.21(+2.39%)
Feb 11, 2016 8.620 8.870 8.540 8.800 463,017 -0.03(-0.34%)
Feb 10, 2016 8.860 9.110 8.510 8.830 376,707 +0.03(+0.34%)
Feb 09, 2016 8.930 9.060 8.730 8.800 445,929 -0.16(-1.79%)
Feb 08, 2016 9.040 9.090 8.680 8.960 277,773 -0.16(-1.75%)
Feb 05, 2016 9.170 9.200 8.750 9.120 307,719 -0.07(-0.76%)
Feb 04, 2016 9.200 9.220 8.870 9.190 389,456 +0.09(+0.99%)
Feb 03, 2016 8.950 9.130 8.400 9.100 466,921 +0.55(+6.43%)
Feb 02, 2016 8.560 8.690 8.380 8.550 625,818 -0.19(-2.17%)
Feb 01, 2016 9.010 9.010 8.520 8.740 1,179,625 -0.49(-5.31%)
Jan 29, 2016 9.440 9.530 8.970 9.230 454,380 -0.10(-1.07%)
Jan 28, 2016 9.550 9.800 9.230 9.330 432,808 +0.10(+1.08%)
Jan 27, 2016 8.980 9.460 8.960 9.230 486,922 +0.19(+2.10%)
Jan 26, 2016 9.000 9.130 8.710 9.040 1,283,491 +0.25(+2.84%)
Jan 25, 2016 9.040 9.270 8.700 8.790 491,250 -0.45(-4.87%)
Jan 22, 2016 8.860 9.300 8.780 9.240 1,269,353 +0.77(+9.09%)
Jan 21, 2016 7.950 8.640 7.790 8.470 614,959 +0.52(+6.54%)
Jan 20, 2016 8.030 8.120 7.740 7.950 1,044,074 -0.40(-4.79%)
Jan 19, 2016 8.400 8.590 8.200 8.350 579,566 +0.03(+0.36%)
Jan 18, 2016 8.260 8.500 8.120 8.320 495,547 -0.08(-0.95%)
Jan 15, 2016 8.620 8.740 8.000 8.400 808,754 -0.44(-4.98%)
Jan 14, 2016 8.820 8.930 8.530 8.840 900,927 +0.10(+1.14%)
Jan 13, 2016 9.000 9.260 8.580 8.740 690,221 +0.04(+0.46%)
Jan 12, 2016 9.420 9.420 8.480 8.700 525,934 -0.05(-0.57%)
Jan 11, 2016 9.090 9.140 8.600 8.750 356,904 -0.47(-5.10%)
Jan 08, 2016 9.200 9.490 9.180 9.220 348,241 +0.11(+1.21%)
Jan 07, 2016 9.430 9.440 9.080 9.110 275,438 -0.46(-4.81%)
Jan 06, 2016 9.770 9.780 9.550 9.570 351,259 -0.49(-4.87%)
Jan 05, 2016 9.890 10.20 9.740 10.06 198,284 +0.09(+0.90%)
Jan 04, 2016 10.19 10.57 9.790 9.970 207,216 -0.19(-1.87%)
Dec 31, 2015 10.16 10.16 10.16 0 +0.03(+0.30%)
Dec 30, 2015 10.19 10.39 10.09 10.13 256,254 -0.10(-0.98%)
Dec 29, 2015 10.08 10.30 9.910 10.23 189,131 +0.33(+3.33%)
Dec 24, 2015 9.900 9.900 9.900 0 -0.35(-3.41%)
Dec 23, 2015 9.850 10.27 9.800 10.25 963,016 +0.49(+5.02%)
Dec 22, 2015 9.750 9.900 9.600 9.760 233,676 -0.14(-1.41%)
Dec 21, 2015 10.48 10.48 9.770 9.900 182,660 -0.17(-1.69%)
Dec 18, 2015 9.860 10.18 9.860 10.07 918,009 +0.13(+1.31%)
Dec 17, 2015 10.05 10.14 9.900 9.940 540,460 -0.03(-0.30%)
Dec 16, 2015 10.08 10.24 9.800 9.970 480,163 -0.21(-2.06%)
Dec 15, 2015 10.00 10.23 9.960 10.18 604,168 +0.31(+3.14%)
Dec 14, 2015 9.980 10.00 9.780 9.870 238,143 -0.21(-2.08%)
Dec 11, 2015 10.25 10.28 9.950 10.08 252,109 -0.21(-2.04%)
Dec 10, 2015 10.00 10.41 10.00 10.29 341,772 +0.01(+0.10%)
Dec 09, 2015 10.39 10.73 10.10 10.28 271,048 -0.02(-0.19%)
Dec 08, 2015 9.700 10.37 9.700 10.30 479,681 +0.38(+3.83%)
Dec 07, 2015 10.49 10.49 9.790 9.920 361,536 -0.77(-7.20%)
Dec 04, 2015 10.90 10.90 10.50 10.69 380,829 -0.27(-2.46%)
Dec 03, 2015 10.87 11.17 10.80 10.96 275,499 +0.26(+2.43%)
Dec 02, 2015 10.82 11.00 10.62 10.70 247,141 -0.27(-2.46%)
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.