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

Parex Resources (TSX: PXT )

21.66 -0.71 (-3.17%)
Streaming Delayed Price Updated: 11:40 AM EDT, Jun 3, 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 (%)
Jan 31, 2014 7.300 7.350 7.210 7.310 133,487 -0.08(-1.08%)
Jan 30, 2014 7.210 7.450 7.210 7.390 504,965 +0.20(+2.78%)
Jan 29, 2014 7.200 7.200 7.040 7.190 114,431 -0.05(-0.69%)
Jan 28, 2014 7.020 7.240 7.020 7.240 112,620 +0.23(+3.28%)
Jan 27, 2014 7.210 7.230 6.920 7.010 327,293 -0.18(-2.50%)
Jan 24, 2014 7.230 7.245 7.110 7.190 226,589 -0.06(-0.83%)
Jan 23, 2014 7.220 7.250 7.170 7.250 168,195 +0.01(+0.14%)
Jan 22, 2014 7.210 7.240 7.200 7.240 151,238 +0.00(+0.00%)
Jan 21, 2014 7.210 7.240 7.180 7.240 119,924 +0.03(+0.42%)
Jan 20, 2014 7.210 7.240 7.200 7.210 45,409 -0.03(-0.41%)
Jan 17, 2014 7.200 7.250 7.190 7.240 111,251 +0.06(+0.84%)
Jan 16, 2014 7.230 7.250 7.170 7.180 154,012 -0.05(-0.69%)
Jan 15, 2014 7.190 7.235 7.150 7.230 230,481 +0.04(+0.56%)
Jan 14, 2014 7.160 7.240 7.160 7.190 183,997 +0.02(+0.28%)
Jan 13, 2014 7.220 7.290 7.130 7.170 315,590 -0.01(-0.14%)
Jan 10, 2014 7.090 7.200 7.050 7.180 815,790 +0.49(+7.32%)
Jan 09, 2014 6.860 6.860 6.670 6.690 154,162 -0.20(-2.90%)
Jan 08, 2014 7.000 7.000 6.860 6.890 175,320 -0.11(-1.57%)
Jan 07, 2014 6.930 7.030 6.930 7.000 542,194 +0.09(+1.30%)
Jan 06, 2014 6.880 6.990 6.710 6.910 361,458 +0.07(+1.02%)
Jan 03, 2014 6.740 6.840 6.720 6.840 143,048 +0.10(+1.48%)
Jan 02, 2014 6.590 6.870 6.590 6.740 184,182 +0.16(+2.43%)
Dec 31, 2013 6.580 6.580 6.580 0 -0.02(-0.30%)
Dec 30, 2013 6.560 6.740 6.530 6.600 111,230 +0.00(+0.00%)
Dec 27, 2013 6.770 6.770 6.560 6.600 235,409 -0.16(-2.37%)
Dec 24, 2013 6.760 6.760 6.760 0 +0.03(+0.45%)
Dec 23, 2013 6.660 6.750 6.660 6.730 188,664 +0.06(+0.90%)
Dec 20, 2013 6.470 6.800 6.470 6.670 361,633 +0.22(+3.41%)
Dec 19, 2013 6.460 6.500 6.320 6.450 223,111 +0.00(+0.00%)
Dec 18, 2013 6.540 6.550 6.410 6.450 249,458 -0.07(-1.07%)
Dec 17, 2013 6.440 6.640 6.430 6.520 405,731 +0.08(+1.24%)
Dec 16, 2013 6.360 6.450 6.340 6.440 210,013 +0.06(+0.94%)
Dec 13, 2013 6.400 6.400 6.330 6.380 278,620 -0.01(-0.16%)
Dec 12, 2013 6.390 6.400 6.350 6.390 219,581 +0.02(+0.31%)
Dec 11, 2013 6.370 6.450 6.340 6.370 298,138 +0.11(+1.76%)
Dec 10, 2013 6.310 6.350 6.230 6.260 81,216 -0.03(-0.48%)
Dec 09, 2013 6.220 6.380 6.220 6.290 153,210 -0.01(-0.16%)
Dec 06, 2013 6.400 6.430 6.280 6.300 124,875 -0.10(-1.56%)
Dec 05, 2013 6.390 6.460 6.350 6.400 145,041 +0.01(+0.16%)
Dec 04, 2013 6.300 6.415 6.250 6.390 270,551 +0.11(+1.75%)
Dec 03, 2013 6.360 6.400 6.220 6.280 214,408 -0.10(-1.57%)
Dec 02, 2013 6.400 6.490 6.370 6.380 422,874 +0.01(+0.16%)
Nov 29, 2013 6.360 6.470 6.350 6.370 376,116 +0.06(+0.95%)
Nov 28, 2013 6.210 6.400 6.160 6.310 392,531 +0.14(+2.27%)
Nov 27, 2013 6.060 6.190 6.060 6.170 290,292 +0.08(+1.31%)
Nov 26, 2013 6.050 6.160 5.950 6.090 380,025 +0.14(+2.35%)
Nov 25, 2013 6.050 6.050 5.815 5.950 1,480,342 +0.00(+0.00%)
Nov 22, 2013 6.010 6.020 5.900 5.950 352,239 -0.04(-0.67%)
Nov 21, 2013 6.030 6.050 5.950 5.990 116,672 -0.02(-0.33%)
Nov 20, 2013 5.890 6.020 5.880 6.010 419,299 +0.14(+2.39%)
Nov 19, 2013 5.820 5.900 5.690 5.870 621,853 +0.10(+1.73%)
Nov 18, 2013 5.740 5.950 5.740 5.770 152,638 +0.07(+1.23%)
Nov 15, 2013 5.680 5.750 5.670 5.700 142,261 +0.01(+0.18%)
Nov 14, 2013 5.800 5.830 5.610 5.690 237,921 +0.04(+0.71%)
Nov 12, 2013 5.860 5.860 5.600 5.650 143,722 -0.18(-3.09%)
Nov 11, 2013 5.840 5.880 5.760 5.830 114,537 +0.03(+0.52%)
Nov 08, 2013 5.650 5.900 5.640 5.800 250,662 +0.16(+2.84%)
Nov 07, 2013 5.830 5.910 5.630 5.640 240,073 -0.21(-3.59%)
Nov 06, 2013 5.880 5.920 5.770 5.850 253,945 -0.05(-0.85%)
Nov 05, 2013 5.960 5.960 5.770 5.900 161,006 -0.06(-1.01%)
Nov 04, 2013 5.980 6.000 5.880 5.960 76,668 +0.01(+0.17%)
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.