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 (%)
May 31, 2013 4.470 4.500 4.360 4.360 100,960 -0.12(-2.68%)
May 30, 2013 4.500 4.530 4.420 4.480 113,750 -0.03(-0.67%)
May 29, 2013 4.570 4.570 4.470 4.510 159,923 -0.06(-1.31%)
May 28, 2013 4.520 4.590 4.500 4.570 106,787 +0.06(+1.33%)
May 27, 2013 4.430 4.580 4.420 4.510 50,950 +0.08(+1.81%)
May 24, 2013 4.330 4.590 4.330 4.430 191,779 +0.08(+1.84%)
May 23, 2013 4.350 4.470 4.300 4.350 426,379 -0.09(-2.03%)
May 22, 2013 4.540 4.540 4.410 4.440 170,144 -0.13(-2.84%)
May 21, 2013 4.670 4.690 4.570 4.570 106,565 -0.09(-1.93%)
May 17, 2013 4.660 4.660 4.660 0 -0.12(-2.51%)
May 16, 2013 4.550 4.890 4.550 4.780 303,554 +0.30(+6.70%)
May 15, 2013 4.410 4.530 4.300 4.480 302,456 +0.07(+1.59%)
May 13, 2013 4.430 4.450 4.410 4.410 36,405 -0.03(-0.68%)
May 10, 2013 4.410 4.490 4.390 4.440 88,131 +0.05(+1.14%)
May 09, 2013 4.430 4.430 4.350 4.390 35,035 -0.01(-0.23%)
May 08, 2013 4.380 4.470 4.370 4.400 62,039 +0.01(+0.23%)
May 07, 2013 4.470 4.500 4.390 4.390 60,594 -0.11(-2.44%)
May 06, 2013 4.490 4.530 4.480 4.500 78,569 +0.01(+0.22%)
May 03, 2013 4.460 4.520 4.460 4.490 61,132 +0.04(+0.90%)
May 02, 2013 4.530 4.530 4.430 4.450 25,281 -0.05(-1.11%)
May 01, 2013 4.490 4.500 4.380 4.500 150,089 +0.00(+0.00%)
Apr 30, 2013 4.400 4.530 4.400 4.500 154,942 +0.09(+2.04%)
Apr 29, 2013 4.370 4.420 4.350 4.410 91,392 +0.10(+2.32%)
Apr 26, 2013 4.470 4.500 4.310 4.310 130,124 -0.19(-4.22%)
Apr 25, 2013 4.380 4.540 4.330 4.500 208,373 +0.11(+2.51%)
Apr 24, 2013 4.390 4.390 4.340 4.390 66,830 +0.08(+1.86%)
Apr 23, 2013 4.260 4.340 4.260 4.310 82,794 +0.09(+2.13%)
Apr 22, 2013 4.200 4.280 4.190 4.220 153,673 -0.01(-0.24%)
Apr 19, 2013 4.310 4.310 4.220 4.230 11,961 -0.07(-1.63%)
Apr 18, 2013 4.420 4.420 4.050 4.300 347,852 +0.04(+0.94%)
Apr 17, 2013 4.310 4.380 4.220 4.260 61,578 -0.11(-2.52%)
Apr 16, 2013 4.310 4.440 4.300 4.370 44,477 +0.06(+1.39%)
Apr 15, 2013 4.550 4.550 4.310 4.310 51,827 -0.32(-6.91%)
Apr 12, 2013 4.660 4.750 4.590 4.630 684,140 -0.02(-0.43%)
Apr 11, 2013 4.650 4.650 4.590 4.650 28,115 +0.02(+0.43%)
Apr 10, 2013 4.740 4.740 4.510 4.630 122,325 -0.05(-1.07%)
Apr 09, 2013 4.540 4.810 4.500 4.680 610,425 +0.26(+5.88%)
Apr 08, 2013 4.360 4.530 4.360 4.420 44,271 +0.12(+2.79%)
Apr 05, 2013 4.260 4.360 4.200 4.300 213,718 -0.04(-0.92%)
Apr 04, 2013 4.430 4.430 4.310 4.340 143,312 -0.08(-1.81%)
Apr 03, 2013 4.500 4.520 4.360 4.420 211,079 -0.10(-2.21%)
Apr 02, 2013 4.610 4.610 4.500 4.520 78,993 -0.10(-2.16%)
Apr 01, 2013 4.670 4.670 4.580 4.620 48,156 -0.01(-0.22%)
Mar 28, 2013 4.630 4.630 4.630 0 +0.06(+1.31%)
Mar 27, 2013 4.570 4.580 4.500 4.570 173,465 +0.00(+0.00%)
Mar 26, 2013 4.580 4.600 4.500 4.570 535,254 +0.04(+0.88%)
Mar 25, 2013 4.570 4.580 4.490 4.530 94,448 +0.03(+0.67%)
Mar 22, 2013 4.600 4.610 4.390 4.500 318,829 -0.07(-1.53%)
Mar 21, 2013 4.610 4.680 4.510 4.570 126,458 -0.07(-1.51%)
Mar 20, 2013 4.720 4.740 4.610 4.640 400,945 -0.06(-1.28%)
Mar 19, 2013 4.730 4.760 4.660 4.700 852,213 +0.03(+0.64%)
Mar 18, 2013 4.680 4.830 4.620 4.670 866,871 -0.01(-0.21%)
Mar 15, 2013 4.670 4.790 4.540 4.680 246,273 -0.01(-0.21%)
Mar 14, 2013 4.700 4.860 4.500 4.690 540,778 +0.05(+1.08%)
Mar 13, 2013 4.650 4.830 4.630 4.640 185,921 -0.01(-0.22%)
Mar 12, 2013 4.690 4.770 4.650 4.650 223,549 -0.02(-0.43%)
Mar 11, 2013 4.710 4.750 4.580 4.670 209,783 -0.03(-0.64%)
Mar 08, 2013 4.750 4.770 4.670 4.700 260,227 -0.10(-2.08%)
Mar 07, 2013 4.940 4.990 4.740 4.800 164,850 -0.13(-2.64%)
Mar 06, 2013 5.030 5.050 4.920 4.930 162,324 -0.09(-1.79%)
Mar 05, 2013 5.010 5.130 4.980 5.020 57,135 +0.04(+0.80%)
Mar 04, 2013 5.100 5.100 4.870 4.980 105,629 -0.07(-1.39%)
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.