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 (%)
Jul 31, 2015 8.650 8.650 8.650 0 -0.21(-2.37%)
Jul 30, 2015 8.740 9.030 8.650 8.860 206,296 +0.09(+1.03%)
Jul 29, 2015 8.430 8.830 8.430 8.770 620,876 +0.35(+4.16%)
Jul 28, 2015 8.160 8.550 8.110 8.420 901,952 +0.21(+2.56%)
Jul 27, 2015 8.640 8.730 8.160 8.210 963,936 -0.62(-7.02%)
Jul 24, 2015 9.060 9.150 8.760 8.830 555,280 -0.18(-2.00%)
Jul 23, 2015 9.140 9.320 8.850 9.010 365,055 -0.07(-0.77%)
Jul 22, 2015 8.980 9.100 8.780 9.080 375,853 +0.02(+0.22%)
Jul 21, 2015 8.920 9.170 8.880 9.060 315,900 +0.18(+2.03%)
Jul 20, 2015 9.510 9.600 8.780 8.880 375,254 -0.69(-7.21%)
Jul 17, 2015 9.770 9.770 9.440 9.570 239,463 -0.15(-1.54%)
Jul 16, 2015 9.780 9.600 9.720 135,788 +0.06(+0.62%)
Jul 15, 2015 9.600 9.940 9.590 9.660 365,543 -0.04(-0.41%)
Jul 14, 2015 9.370 9.780 9.370 9.700 209,966 +0.24(+2.54%)
Jul 13, 2015 9.390 9.520 9.380 9.460 241,452 -0.04(-0.42%)
Jul 10, 2015 9.600 9.600 9.315 9.500 309,820 -0.03(-0.31%)
Jul 09, 2015 9.320 9.640 9.310 9.530 312,796 +0.28(+3.03%)
Jul 08, 2015 9.630 9.815 9.200 9.250 277,528 -0.51(-5.23%)
Jul 07, 2015 9.510 9.850 9.420 9.760 422,386 +0.14(+1.46%)
Jul 06, 2015 9.930 10.00 9.520 9.620 209,986 -0.54(-5.31%)
Jul 03, 2015 10.07 10.26 10.01 10.16 54,119 -0.03(-0.29%)
Jul 02, 2015 10.42 10.57 9.990 10.19 173,293 -0.28(-2.67%)
Jun 30, 2015 10.47 10.47 10.47 0 +0.21(+2.05%)
Jun 29, 2015 10.49 10.50 10.15 10.26 156,260 -0.35(-3.30%)
Jun 26, 2015 10.50 10.74 10.47 10.61 169,417 -0.16(-1.49%)
Jun 25, 2015 10.62 10.92 10.62 10.77 343,196 +0.14(+1.32%)
Jun 24, 2015 10.92 11.01 10.59 10.63 1,417,796 -0.25(-2.30%)
Jun 23, 2015 10.97 10.61 10.88 339,672 +0.27(+2.54%)
Jun 22, 2015 10.49 10.72 10.31 10.61 420,412 +0.21(+2.02%)
Jun 19, 2015 10.58 10.76 10.29 10.40 714,491 -0.22(-2.07%)
Jun 18, 2015 10.99 10.99 10.60 10.62 130,777 -0.26(-2.39%)
Jun 17, 2015 10.93 11.08 10.76 10.88 347,888 +0.11(+1.02%)
Jun 16, 2015 10.84 11.00 10.76 10.77 162,623 -0.05(-0.46%)
Jun 15, 2015 10.61 10.90 10.52 10.82 375,383 +0.04(+0.37%)
Jun 12, 2015 10.87 10.90 10.70 10.78 365,011 -0.14(-1.28%)
Jun 11, 2015 10.93 10.98 10.75 10.92 290,747 +0.09(+0.83%)
Jun 10, 2015 10.60 11.02 10.60 10.83 591,488 +0.39(+3.74%)
Jun 09, 2015 10.27 10.55 10.27 10.44 444,007 +0.19(+1.85%)
Jun 08, 2015 10.33 10.37 10.17 10.25 208,180 -0.13(-1.25%)
Jun 05, 2015 10.16 10.50 10.16 10.38 253,345 +0.10(+0.97%)
Jun 04, 2015 10.33 10.35 10.05 10.28 341,903 -0.12(-1.15%)
Jun 03, 2015 10.45 10.61 10.39 10.40 151,069 -0.13(-1.23%)
Jun 02, 2015 10.23 10.62 10.23 10.53 469,520 +0.41(+4.05%)
Jun 01, 2015 10.30 10.30 9.980 10.12 134,510 -0.06(-0.59%)
May 29, 2015 9.900 10.23 9.900 10.18 270,506 +0.26(+2.62%)
May 28, 2015 9.800 9.940 9.800 9.920 377,928 +0.02(+0.20%)
May 27, 2015 9.870 9.970 9.780 9.900 432,121 -0.01(-0.10%)
May 26, 2015 10.11 10.11 9.810 9.910 198,501 -0.33(-3.22%)
May 25, 2015 10.21 10.31 10.16 10.24 101,145 -0.10(-0.97%)
May 22, 2015 10.25 10.45 10.23 10.34 302,495 -0.05(-0.48%)
May 21, 2015 10.16 10.39 10.09 10.39 220,175 +0.29(+2.87%)
May 20, 2015 10.00 10.17 9.920 10.10 487,657 +0.17(+1.71%)
May 19, 2015 9.920 10.06 9.860 9.930 627,601 -0.05(-0.50%)
May 15, 2015 9.980 9.980 9.980 0 +0.10(+1.01%)
May 14, 2015 10.20 10.20 9.820 9.880 534,330 -0.37(-3.61%)
May 13, 2015 10.28 10.54 10.20 10.25 705,109 +0.08(+0.79%)
May 12, 2015 9.520 10.47 9.520 10.17 2,389,320 +0.67(+7.05%)
May 11, 2015 9.650 9.670 9.450 9.500 193,491 -0.15(-1.55%)
May 08, 2015 9.420 9.700 9.340 9.650 544,133 +0.34(+3.65%)
May 07, 2015 9.710 9.760 9.210 9.310 538,523 -0.54(-5.48%)
May 06, 2015 9.530 10.00 9.530 9.850 1,184,594 +0.38(+4.01%)
May 05, 2015 9.600 9.980 9.425 9.470 592,315 -0.11(-1.15%)
May 04, 2015 9.720 9.840 9.550 9.580 221,656 -0.10(-1.03%)
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.