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

Parex Resources (TSX: PXT )

23.22 UNCHANGED
Streaming Delayed Price Updated: 4:00 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, 2014 11.00 11.00 10.89 10.96 341,354 -0.02(-0.18%)
Apr 29, 2014 10.90 11.03 10.90 10.98 249,955 +0.09(+0.83%)
Apr 28, 2014 10.85 11.07 10.84 10.89 346,583 +0.03(+0.28%)
Apr 25, 2014 11.09 11.09 10.85 10.86 394,816 -0.28(-2.51%)
Apr 24, 2014 10.91 11.18 10.86 11.14 580,479 +0.20(+1.83%)
Apr 23, 2014 10.71 11.00 10.71 10.94 540,487 +0.17(+1.58%)
Apr 22, 2014 10.72 10.93 10.70 10.77 613,373 +0.06(+0.56%)
Apr 21, 2014 10.79 10.82 10.69 10.71 312,373 -0.18(-1.65%)
Apr 17, 2014 10.89 10.89 10.89 0 +0.50(+4.81%)
Apr 16, 2014 10.14 10.44 10.05 10.39 322,077 +0.25(+2.47%)
Apr 15, 2014 10.19 10.23 10.03 10.14 158,494 +0.10(+1.00%)
Apr 14, 2014 9.900 10.21 9.900 10.04 254,400 +0.14(+1.41%)
Apr 11, 2014 9.950 9.960 9.875 9.900 416,688 -0.08(-0.80%)
Apr 10, 2014 10.06 10.07 9.890 9.980 138,677 -0.03(-0.30%)
Apr 09, 2014 9.690 10.10 9.690 10.01 427,476 +0.24(+2.46%)
Apr 08, 2014 9.570 9.770 9.520 9.770 189,243 +0.27(+2.84%)
Apr 07, 2014 9.650 9.650 9.330 9.500 407,748 -0.20(-2.06%)
Apr 04, 2014 9.640 9.740 9.640 9.700 236,972 +0.04(+0.41%)
Apr 03, 2014 9.600 9.720 9.580 9.660 380,097 +0.06(+0.63%)
Apr 02, 2014 9.580 9.640 9.570 9.600 210,157 +0.01(+0.10%)
Apr 01, 2014 9.500 9.600 9.480 9.590 397,174 +0.09(+0.95%)
Mar 31, 2014 9.440 9.500 9.330 9.500 180,736 +0.09(+0.96%)
Mar 28, 2014 9.330 9.490 9.330 9.410 262,065 +0.08(+0.86%)
Mar 27, 2014 9.300 9.340 9.270 9.330 122,312 +0.04(+0.43%)
Mar 26, 2014 9.450 9.450 9.290 9.290 199,462 -0.14(-1.48%)
Mar 25, 2014 9.310 9.440 9.300 9.430 334,641 +0.14(+1.51%)
Mar 24, 2014 9.320 9.330 9.200 9.290 427,581 -0.03(-0.32%)
Mar 21, 2014 9.380 9.430 9.050 9.320 1,115,564 +0.05(+0.54%)
Mar 20, 2014 9.350 9.470 9.250 9.270 672,999 -0.03(-0.32%)
Mar 19, 2014 9.300 9.390 9.230 9.300 401,238 -0.05(-0.53%)
Mar 18, 2014 9.070 9.370 9.070 9.350 0 +0.34(+3.77%)
Mar 17, 2014 9.000 9.250 9.000 9.010 373,601 -0.05(-0.55%)
Mar 14, 2014 8.880 9.060 8.860 9.060 405,641 +0.23(+2.60%)
Mar 13, 2014 8.850 8.920 8.680 8.830 755,550 -0.19(-2.11%)
Mar 12, 2014 8.740 9.040 8.730 9.020 605,105 +0.06(+0.67%)
Mar 11, 2014 8.710 8.970 8.710 8.960 299,308 +0.25(+2.87%)
Mar 10, 2014 8.880 8.880 8.600 8.710 193,994 -0.17(-1.91%)
Mar 07, 2014 8.730 8.890 8.570 8.880 295,679 +0.18(+2.07%)
Mar 06, 2014 8.750 8.920 8.640 8.700 520,248 -0.14(-1.58%)
Mar 05, 2014 9.050 9.080 8.840 8.840 541,748 -0.16(-1.78%)
Mar 04, 2014 8.610 9.010 8.610 9.000 1,198,965 +0.41(+4.77%)
Mar 03, 2014 8.700 8.840 8.560 8.590 406,132 -0.11(-1.26%)
Feb 28, 2014 8.330 8.700 8.320 8.700 476,554 +0.42(+5.07%)
Feb 27, 2014 8.480 8.600 8.250 8.280 260,960 -0.20(-2.36%)
Feb 26, 2014 8.470 8.610 8.430 8.480 248,551 +0.07(+0.83%)
Feb 25, 2014 8.480 8.530 8.150 8.410 350,254 -0.11(-1.29%)
Feb 24, 2014 8.520 8.530 8.470 8.520 167,477 +0.01(+0.12%)
Feb 21, 2014 8.610 8.610 8.460 8.510 484,408 +0.02(+0.24%)
Feb 20, 2014 8.230 8.630 8.200 8.490 506,901 +0.30(+3.66%)
Feb 19, 2014 8.210 8.220 8.110 8.190 201,161 +0.02(+0.24%)
Feb 18, 2014 8.160 8.300 8.130 8.170 506,264 +0.06(+0.74%)
Feb 14, 2014 8.110 8.110 8.110 0 +0.03(+0.37%)
Feb 13, 2014 7.800 8.250 7.800 8.080 1,572,823 +0.56(+7.45%)
Feb 12, 2014 7.650 7.660 7.440 7.520 280,705 -0.07(-0.92%)
Feb 11, 2014 7.450 7.750 7.450 7.590 261,872 +0.16(+2.15%)
Feb 10, 2014 7.430 7.500 7.400 7.430 134,947 -0.02(-0.27%)
Feb 07, 2014 7.450 7.480 7.415 7.450 267,851 +0.00(+0.00%)
Feb 06, 2014 7.400 7.530 7.390 7.450 317,873 +0.05(+0.68%)
Feb 05, 2014 7.340 7.450 7.340 7.400 174,696 +0.07(+0.95%)
Feb 04, 2014 7.180 7.430 7.170 7.330 326,990 +0.13(+1.81%)
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.