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

Parex Resources (TSX: PXT )

23.26 +0.11 (+0.48%)
Streaming Delayed Price Updated: 2:38 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 30, 2013 4.400 4.530 4.400 4.500 154,942 +0.09(+2.04%)
Apr 29, 2013 4.370 4.420 4.350 4.410 91,392 +0.10(+2.32%)
Apr 26, 2013 4.470 4.500 4.310 4.310 130,124 -0.19(-4.22%)
Apr 25, 2013 4.380 4.540 4.330 4.500 208,373 +0.11(+2.51%)
Apr 24, 2013 4.390 4.390 4.340 4.390 66,830 +0.08(+1.86%)
Apr 23, 2013 4.260 4.340 4.260 4.310 82,794 +0.09(+2.13%)
Apr 22, 2013 4.200 4.280 4.190 4.220 153,673 -0.01(-0.24%)
Apr 19, 2013 4.310 4.310 4.220 4.230 11,961 -0.07(-1.63%)
Apr 18, 2013 4.420 4.420 4.050 4.300 347,852 +0.04(+0.94%)
Apr 17, 2013 4.310 4.380 4.220 4.260 61,578 -0.11(-2.52%)
Apr 16, 2013 4.310 4.440 4.300 4.370 44,477 +0.06(+1.39%)
Apr 15, 2013 4.550 4.550 4.310 4.310 51,827 -0.32(-6.91%)
Apr 12, 2013 4.660 4.750 4.590 4.630 684,140 -0.02(-0.43%)
Apr 11, 2013 4.650 4.650 4.590 4.650 28,115 +0.02(+0.43%)
Apr 10, 2013 4.740 4.740 4.510 4.630 122,325 -0.05(-1.07%)
Apr 09, 2013 4.540 4.810 4.500 4.680 610,425 +0.26(+5.88%)
Apr 08, 2013 4.360 4.530 4.360 4.420 44,271 +0.12(+2.79%)
Apr 05, 2013 4.260 4.360 4.200 4.300 213,718 -0.04(-0.92%)
Apr 04, 2013 4.430 4.430 4.310 4.340 143,312 -0.08(-1.81%)
Apr 03, 2013 4.500 4.520 4.360 4.420 211,079 -0.10(-2.21%)
Apr 02, 2013 4.610 4.610 4.500 4.520 78,993 -0.10(-2.16%)
Apr 01, 2013 4.670 4.670 4.580 4.620 48,156 -0.01(-0.22%)
Mar 28, 2013 4.630 4.630 4.630 0 +0.06(+1.31%)
Mar 27, 2013 4.570 4.580 4.500 4.570 173,465 +0.00(+0.00%)
Mar 26, 2013 4.580 4.600 4.500 4.570 535,254 +0.04(+0.88%)
Mar 25, 2013 4.570 4.580 4.490 4.530 94,448 +0.03(+0.67%)
Mar 22, 2013 4.600 4.610 4.390 4.500 318,829 -0.07(-1.53%)
Mar 21, 2013 4.610 4.680 4.510 4.570 126,458 -0.07(-1.51%)
Mar 20, 2013 4.720 4.740 4.610 4.640 400,945 -0.06(-1.28%)
Mar 19, 2013 4.730 4.760 4.660 4.700 852,213 +0.03(+0.64%)
Mar 18, 2013 4.680 4.830 4.620 4.670 866,871 -0.01(-0.21%)
Mar 15, 2013 4.670 4.790 4.540 4.680 246,273 -0.01(-0.21%)
Mar 14, 2013 4.700 4.860 4.500 4.690 540,778 +0.05(+1.08%)
Mar 13, 2013 4.650 4.830 4.630 4.640 185,921 -0.01(-0.22%)
Mar 12, 2013 4.690 4.770 4.650 4.650 223,549 -0.02(-0.43%)
Mar 11, 2013 4.710 4.750 4.580 4.670 209,783 -0.03(-0.64%)
Mar 08, 2013 4.750 4.770 4.670 4.700 260,227 -0.10(-2.08%)
Mar 07, 2013 4.940 4.990 4.740 4.800 164,850 -0.13(-2.64%)
Mar 06, 2013 5.030 5.050 4.920 4.930 162,324 -0.09(-1.79%)
Mar 05, 2013 5.010 5.130 4.980 5.020 57,135 +0.04(+0.80%)
Mar 04, 2013 5.100 5.100 4.870 4.980 105,629 -0.07(-1.39%)
Mar 01, 2013 5.090 5.130 4.990 5.050 200,933 -0.03(-0.59%)
Feb 28, 2013 4.990 5.100 4.930 5.080 314,106 +0.23(+4.74%)
Feb 27, 2013 4.730 4.970 4.730 4.850 163,535 +0.12(+2.54%)
Feb 26, 2013 4.790 4.790 4.450 4.730 376,581 -0.37(-7.25%)
Feb 22, 2013 5.130 5.150 4.990 5.100 116,951 -0.04(-0.78%)
Feb 21, 2013 5.160 5.220 5.030 5.140 154,707 -0.04(-0.77%)
Feb 20, 2013 5.740 5.740 5.120 5.180 349,189 -0.60(-10.38%)
Feb 19, 2013 5.520 5.820 5.460 5.780 123,782 +0.27(+4.90%)
Feb 15, 2013 5.510 5.510 5.510 0 -0.29(-5.00%)
Feb 14, 2013 5.840 5.870 5.700 5.800 264,602 -0.36(-5.84%)
Feb 13, 2013 6.200 6.200 6.060 6.160 77,931 -0.04(-0.65%)
Feb 12, 2013 5.970 6.200 5.970 6.200 285,271 +0.23(+3.85%)
Feb 11, 2013 5.980 5.980 5.945 5.970 88,081 -0.03(-0.50%)
Feb 08, 2013 5.920 6.000 5.920 6.000 79,335 +0.07(+1.18%)
Feb 07, 2013 5.930 6.000 5.890 5.930 99,887 +0.01(+0.17%)
Feb 06, 2013 5.820 5.950 5.820 5.920 32,740 +0.19(+3.32%)
Feb 04, 2013 5.780 5.860 5.710 5.730 83,881 -0.06(-1.04%)
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.