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

Parex Resources (TSX: PXT )

21.50 -0.09 (-0.42%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 14, 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 (%)
Feb 28, 2013 4.990 5.100 4.930 5.080 314,106 +0.23(+4.74%)
Feb 27, 2013 4.730 4.970 4.730 4.850 163,535 +0.12(+2.54%)
Feb 26, 2013 4.790 4.790 4.450 4.730 376,581 -0.37(-7.25%)
Feb 22, 2013 5.130 5.150 4.990 5.100 116,951 -0.04(-0.78%)
Feb 21, 2013 5.160 5.220 5.030 5.140 154,707 -0.04(-0.77%)
Feb 20, 2013 5.740 5.740 5.120 5.180 349,189 -0.60(-10.38%)
Feb 19, 2013 5.520 5.820 5.460 5.780 123,782 +0.27(+4.90%)
Feb 15, 2013 5.510 5.510 5.510 0 -0.29(-5.00%)
Feb 14, 2013 5.840 5.870 5.700 5.800 264,602 -0.36(-5.84%)
Feb 13, 2013 6.200 6.200 6.060 6.160 77,931 -0.04(-0.65%)
Feb 12, 2013 5.970 6.200 5.970 6.200 285,271 +0.23(+3.85%)
Feb 11, 2013 5.980 5.980 5.945 5.970 88,081 -0.03(-0.50%)
Feb 08, 2013 5.920 6.000 5.920 6.000 79,335 +0.07(+1.18%)
Feb 07, 2013 5.930 6.000 5.890 5.930 99,887 +0.01(+0.17%)
Feb 06, 2013 5.820 5.950 5.820 5.920 32,740 +0.19(+3.32%)
Feb 04, 2013 5.780 5.860 5.710 5.730 83,881 -0.06(-1.04%)
Feb 01, 2013 5.720 5.850 5.650 5.790 115,223 +0.09(+1.58%)
Jan 31, 2013 5.800 5.800 5.670 5.700 228,626 -0.11(-1.89%)
Jan 30, 2013 5.800 5.840 5.770 5.810 21,272 +0.01(+0.17%)
Jan 29, 2013 5.750 5.870 5.720 5.800 67,563 +0.04(+0.69%)
Jan 28, 2013 5.990 5.990 5.630 5.760 164,264 -0.25(-4.16%)
Jan 25, 2013 6.020 6.020 5.980 6.010 43,686 -0.01(-0.17%)
Jan 24, 2013 6.020 6.050 5.970 6.020 90,379 -0.01(-0.17%)
Jan 23, 2013 5.970 6.090 5.970 6.030 105,258 +0.05(+0.84%)
Jan 22, 2013 5.950 6.100 5.940 5.980 130,721 +0.05(+0.84%)
Jan 21, 2013 5.890 5.950 5.860 5.930 26,727 +0.06(+1.02%)
Jan 18, 2013 6.100 6.140 5.860 5.870 237,918 -0.18(-2.98%)
Jan 17, 2013 5.950 6.100 5.950 6.050 158,073 +0.13(+2.20%)
Jan 16, 2013 5.880 6.020 5.720 5.920 176,257 +0.11(+1.89%)
Jan 15, 2013 5.910 5.910 5.720 5.810 88,214 -0.11(-1.86%)
Jan 14, 2013 6.150 6.160 5.900 5.920 108,947 -0.19(-3.11%)
Jan 11, 2013 6.100 6.180 6.020 6.110 101,925 +0.06(+0.99%)
Jan 10, 2013 6.160 6.200 5.910 6.050 158,450 -0.19(-3.04%)
Jan 09, 2013 6.470 6.500 5.970 6.240 346,804 -0.19(-2.95%)
Jan 08, 2013 6.350 6.470 6.320 6.430 232,426 +0.11(+1.74%)
Jan 07, 2013 6.080 6.320 6.070 6.320 139,336 +0.22(+3.61%)
Jan 04, 2013 5.870 6.110 5.870 6.100 267,452 +0.19(+3.21%)
Jan 03, 2013 5.860 6.000 5.860 5.910 540,918 +0.00(+0.00%)
Jan 02, 2013 5.900 5.940 5.790 5.910 172,666 +0.12(+2.07%)
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%)
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.