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 (%)
Sep 28, 2012 4.860 4.860 4.760 4.830 26,315 -0.03(-0.62%)
Sep 27, 2012 4.970 5.080 4.840 4.860 122,906 +0.03(+0.62%)
Sep 26, 2012 4.770 4.840 4.610 4.830 86,430 -0.03(-0.62%)
Sep 25, 2012 5.100 5.100 4.790 4.860 80,484 -0.09(-1.82%)
Sep 24, 2012 5.100 5.110 4.900 4.950 134,339 -0.16(-3.13%)
Sep 21, 2012 4.900 5.180 4.900 5.110 607,374 +0.26(+5.36%)
Sep 20, 2012 4.750 4.880 4.690 4.850 194,895 +0.17(+3.63%)
Sep 19, 2012 4.880 4.950 4.590 4.680 943,440 +0.11(+2.41%)
Sep 18, 2012 4.710 4.790 4.510 4.570 142,971 -0.13(-2.77%)
Sep 17, 2012 4.650 4.750 4.650 4.700 104,899 -0.09(-1.88%)
Sep 14, 2012 4.550 4.940 4.540 4.790 122,103 +0.28(+6.21%)
Sep 13, 2012 4.310 4.710 4.310 4.510 114,656 +0.18(+4.16%)
Sep 12, 2012 4.570 4.660 4.300 4.330 115,601 -0.23(-5.04%)
Sep 11, 2012 4.650 4.650 4.530 4.560 137,833 -0.14(-2.98%)
Sep 10, 2012 4.680 4.810 4.590 4.700 139,679 -0.07(-1.47%)
Sep 07, 2012 4.630 4.860 4.630 4.770 131,295 +0.14(+3.02%)
Sep 06, 2012 4.400 4.630 4.400 4.630 110,245 +0.23(+5.23%)
Sep 05, 2012 4.480 4.480 4.370 4.400 42,452 -0.03(-0.68%)
Sep 04, 2012 4.500 4.520 4.430 4.430 28,288 +0.01(+0.23%)
Aug 31, 2012 4.420 4.420 4.420 0 +0.06(+1.38%)
Aug 30, 2012 4.450 4.570 4.360 4.360 37,679 -0.14(-3.11%)
Aug 29, 2012 4.650 4.650 4.480 4.500 80,276 -0.14(-3.02%)
Aug 27, 2012 4.660 4.690 4.590 4.640 39,820 -0.03(-0.64%)
Aug 24, 2012 4.670 4.800 4.640 4.670 168,678 +0.01(+0.21%)
Aug 23, 2012 4.620 4.700 4.590 4.660 94,914 +0.08(+1.75%)
Aug 22, 2012 4.600 4.620 4.510 4.580 139,021 -0.05(-1.08%)
Aug 21, 2012 4.650 4.720 4.570 4.630 131,582 +0.00(+0.00%)
Aug 20, 2012 4.990 4.990 4.560 4.630 91,297 -0.09(-1.91%)
Aug 17, 2012 4.610 4.930 4.580 4.720 258,852 +0.09(+1.94%)
Aug 16, 2012 4.480 4.690 4.480 4.630 403,200 +0.18(+4.04%)
Aug 15, 2012 4.450 4.550 4.260 4.450 447,804 -0.25(-5.32%)
Aug 14, 2012 4.500 4.730 4.460 4.700 79,574 +0.13(+2.84%)
Aug 13, 2012 4.680 4.700 4.570 4.570 38,101 -0.15(-3.18%)
Aug 11, 2012 4.700 4.750 4.580 4.720 31,516 +0.00(+0.00%)
Aug 10, 2012 4.700 4.750 4.580 4.720 31,516 -0.01(-0.21%)
Aug 09, 2012 4.760 4.760 4.690 4.730 26,063 -0.05(-1.05%)
Aug 08, 2012 4.800 4.800 4.710 4.780 40,052 -0.03(-0.62%)
Aug 07, 2012 4.740 4.900 4.710 4.810 251,574 +0.12(+2.56%)
Aug 03, 2012 4.690 4.690 4.690 0 -0.06(-1.26%)
Aug 02, 2012 4.700 4.750 4.660 4.750 19,643 +0.06(+1.28%)
Aug 01, 2012 4.810 4.850 4.690 4.690 95,817 -0.12(-2.49%)
Jul 31, 2012 4.990 5.000 4.750 4.810 125,680 -0.01(-0.21%)
Jul 30, 2012 4.370 4.860 4.370 4.820 114,661 +0.42(+9.55%)
Jul 27, 2012 4.030 4.430 4.030 4.400 92,308 +0.37(+9.18%)
Jul 26, 2012 4.050 4.080 3.930 4.030 52,431 +0.04(+1.00%)
Jul 25, 2012 4.070 4.070 3.980 3.990 56,200 -0.07(-1.72%)
Jul 24, 2012 3.900 4.100 3.900 4.060 57,850 +0.14(+3.57%)
Jul 23, 2012 4.110 4.110 3.850 3.920 550,608 -0.23(-5.54%)
Jul 20, 2012 4.200 4.200 4.100 4.150 198,006 -0.05(-1.19%)
Jul 19, 2012 4.180 4.550 4.180 4.200 321,635 +0.03(+0.72%)
Jul 18, 2012 4.230 4.230 4.120 4.170 82,145 -0.06(-1.42%)
Jul 17, 2012 4.260 4.260 4.160 4.230 121,401 -0.01(-0.24%)
Jul 16, 2012 4.250 4.350 4.240 4.240 34,068 -0.01(-0.24%)
Jul 13, 2012 4.270 4.310 4.220 4.250 70,050 -0.03(-0.70%)
Jul 12, 2012 4.390 4.390 4.270 4.280 54,574 -0.16(-3.60%)
Jul 11, 2012 4.620 4.620 4.340 4.440 310,100 -0.18(-3.90%)
Jul 10, 2012 4.710 4.710 4.620 4.620 113,731 -0.09(-1.91%)
Jul 09, 2012 4.600 4.750 4.530 4.710 59,760 +0.13(+2.84%)
Jul 06, 2012 4.920 4.920 4.580 4.580 135,987 -0.34(-6.91%)
Jul 05, 2012 5.150 5.180 4.880 4.920 237,119 -0.23(-4.47%)
Jul 04, 2012 5.110 5.160 5.110 5.150 21,560 +0.06(+1.18%)
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.