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

Parex Resources (TSX: PXT )

21.59 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2012 5.790 5.790 5.790 0 +0.07(+1.22%)
Dec 28, 2012 5.700 5.840 5.690 5.720 114,546 +0.00(+0.00%)
Dec 27, 2012 5.650 5.820 5.640 5.720 39,531 +0.04(+0.70%)
Dec 24, 2012 5.680 5.680 5.680 0 +0.05(+0.89%)
Dec 21, 2012 5.750 5.780 5.550 5.630 194,837 -0.19(-3.26%)
Dec 20, 2012 5.900 5.920 5.710 5.820 108,102 +0.03(+0.52%)
Dec 19, 2012 5.880 5.930 5.780 5.790 224,257 -0.05(-0.86%)
Dec 18, 2012 5.740 6.030 5.720 5.840 935,014 +0.18(+3.18%)
Dec 17, 2012 5.540 5.710 5.510 5.660 294,741 +0.17(+3.10%)
Dec 14, 2012 5.460 5.540 5.390 5.490 180,598 +0.03(+0.55%)
Dec 13, 2012 5.500 5.500 5.420 5.460 56,050 -0.04(-0.73%)
Dec 12, 2012 5.520 5.550 5.470 5.500 128,279 +0.00(+0.00%)
Dec 11, 2012 5.500 5.550 5.480 5.500 101,369 +0.01(+0.18%)
Dec 10, 2012 5.480 5.530 5.400 5.490 194,669 +0.04(+0.73%)
Dec 07, 2012 5.490 5.560 5.370 5.450 142,790 -0.01(-0.18%)
Dec 06, 2012 5.330 5.480 5.230 5.460 1,718,546 +0.09(+1.68%)
Dec 05, 2012 5.400 5.480 5.370 5.370 153,448 -0.03(-0.56%)
Dec 04, 2012 5.370 5.480 5.360 5.400 144,028 -0.08(-1.46%)
Nov 30, 2012 5.550 5.570 5.430 5.480 103,938 -0.01(-0.18%)
Nov 29, 2012 5.460 5.560 5.450 5.490 120,223 +0.10(+1.86%)
Nov 28, 2012 5.440 5.480 5.270 5.390 93,988 -0.09(-1.64%)
Nov 27, 2012 5.470 5.590 5.420 5.480 207,107 -0.05(-0.90%)
Nov 26, 2012 5.460 5.540 5.445 5.530 109,450 +0.05(+0.91%)
Nov 24, 2012 5.320 5.570 5.300 5.480 91,470 +0.00(+0.00%)
Nov 23, 2012 5.320 5.570 5.300 5.480 91,470 +0.19(+3.59%)
Nov 22, 2012 5.310 5.370 5.270 5.290 37,245 -0.02(-0.38%)
Nov 21, 2012 5.330 5.350 5.270 5.310 26,578 -0.07(-1.30%)
Nov 20, 2012 5.390 5.520 5.290 5.380 341,427 +0.04(+0.75%)
Nov 19, 2012 5.110 5.400 5.110 5.340 552,906 +0.28(+5.53%)
Nov 16, 2012 4.820 5.150 4.820 5.060 602,608 +0.34(+7.20%)
Nov 15, 2012 4.920 4.920 4.620 4.720 158,713 -0.16(-3.28%)
Nov 14, 2012 4.840 5.090 4.760 4.880 873,592 +0.27(+5.86%)
Nov 13, 2012 4.720 4.720 4.600 4.610 39,834 -0.17(-3.56%)
Nov 12, 2012 4.750 4.830 4.700 4.780 67,470 +0.03(+0.63%)
Nov 09, 2012 4.540 4.850 4.540 4.750 213,216 +0.21(+4.63%)
Nov 08, 2012 4.550 4.570 4.470 4.540 353,588 -0.01(-0.22%)
Nov 07, 2012 4.590 4.650 4.510 4.550 29,153 -0.06(-1.30%)
Nov 06, 2012 4.580 4.650 4.460 4.610 92,025 +0.04(+0.88%)
Nov 05, 2012 4.600 4.680 4.550 4.570 34,892 -0.07(-1.51%)
Nov 02, 2012 4.580 4.860 4.550 4.640 217,080 +0.06(+1.31%)
Nov 01, 2012 4.480 4.610 4.460 4.580 75,135 +0.09(+2.00%)
Oct 31, 2012 4.550 4.580 4.410 4.490 101,351 -0.09(-1.97%)
Oct 30, 2012 4.500 4.600 4.450 4.580 143,834 +0.10(+2.23%)
Oct 29, 2012 4.370 4.540 4.360 4.480 109,801 +0.09(+2.05%)
Oct 26, 2012 4.340 4.390 4.270 4.390 505,692 +0.04(+0.92%)
Oct 25, 2012 4.520 4.520 4.310 4.350 150,195 -0.14(-3.12%)
Oct 24, 2012 4.400 4.500 4.270 4.490 160,000 -0.02(-0.44%)
Oct 23, 2012 4.530 4.540 4.430 4.510 55,430 -0.22(-4.65%)
Oct 19, 2012 4.850 4.850 4.710 4.730 175,944 -0.10(-2.07%)
Oct 18, 2012 4.780 4.870 4.780 4.830 145,945 +0.04(+0.84%)
Oct 17, 2012 4.810 4.920 4.780 4.790 105,369 -0.01(-0.21%)
Oct 16, 2012 4.730 4.850 4.730 4.800 83,396 +0.05(+1.05%)
Oct 15, 2012 4.800 4.800 4.740 4.750 42,004 -0.04(-0.84%)
Oct 12, 2012 4.800 4.800 4.750 4.790 101,328 +0.02(+0.42%)
Oct 11, 2012 4.810 4.940 4.770 4.770 116,672 +0.00(+0.00%)
Oct 10, 2012 4.840 4.880 4.750 4.770 80,445 -0.05(-1.04%)
Oct 09, 2012 4.850 4.880 4.750 4.820 85,763 -0.01(-0.21%)
Oct 05, 2012 4.830 4.830 4.830 0 +0.08(+1.68%)
Oct 04, 2012 4.840 4.900 4.720 4.750 350,920 -0.05(-1.04%)
Oct 03, 2012 4.860 5.160 4.750 4.800 185,806 +0.01(+0.21%)
Oct 02, 2012 4.700 4.810 4.690 4.790 33,191 +0.10(+2.13%)
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.