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

Parex Resources (TSX: PXT )

23.04 -0.18 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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, 2012 5.690 6.010 5.640 5.850 1,286,349 +0.16(+2.81%)
May 30, 2012 5.700 5.800 5.680 5.690 306,924 -0.06(-1.04%)
May 29, 2012 5.740 5.840 5.630 5.750 226,030 +0.10(+1.77%)
May 28, 2012 5.420 5.700 5.420 5.650 152,313 +0.25(+4.63%)
May 25, 2012 5.400 5.430 5.340 5.400 228,646 +0.06(+1.12%)
May 24, 2012 5.200 5.450 5.200 5.340 228,480 +0.02(+0.38%)
May 23, 2012 5.550 5.590 5.300 5.320 319,708 -0.16(-2.92%)
May 22, 2012 5.190 5.570 5.180 5.480 605,881 +0.39(+7.66%)
May 18, 2012 5.090 5.090 5.090 0 +0.03(+0.59%)
May 17, 2012 4.810 5.200 4.800 5.060 230,194 +0.28(+5.86%)
May 16, 2012 4.850 4.930 4.740 4.780 115,559 -0.04(-0.83%)
May 15, 2012 5.000 5.010 4.670 4.820 156,765 -0.18(-3.60%)
May 14, 2012 5.430 5.430 4.960 5.000 265,385 -0.41(-7.58%)
May 11, 2012 5.600 5.670 5.380 5.410 220,371 -0.34(-5.91%)
May 10, 2012 5.600 5.780 5.530 5.750 115,975 +0.22(+3.98%)
May 09, 2012 5.500 5.710 5.280 5.530 238,532 -0.01(-0.18%)
May 08, 2012 5.580 5.610 5.200 5.540 280,765 -0.11(-1.95%)
May 07, 2012 5.700 5.700 5.480 5.650 242,357 -0.05(-0.88%)
May 04, 2012 5.720 5.800 5.580 5.700 416,137 -0.03(-0.52%)
May 03, 2012 5.880 5.880 5.720 5.730 384,198 -0.11(-1.88%)
May 02, 2012 5.880 5.920 5.650 5.840 263,493 -0.04(-0.68%)
May 01, 2012 5.410 6.000 5.410 5.880 1,926,306 +0.47(+8.69%)
Apr 30, 2012 5.500 5.500 5.390 5.410 193,000 -0.06(-1.10%)
Apr 27, 2012 5.570 5.570 5.440 5.470 86,790 -0.08(-1.44%)
Apr 26, 2012 5.450 5.650 5.410 5.550 607,069 +0.15(+2.78%)
Apr 25, 2012 5.340 5.500 5.300 5.400 268,857 +0.06(+1.12%)
Apr 24, 2012 5.540 5.540 5.320 5.340 239,126 -0.20(-3.61%)
Apr 23, 2012 5.670 5.680 5.510 5.540 168,900 -0.14(-2.46%)
Apr 20, 2012 5.730 5.790 5.640 5.680 179,582 +0.00(+0.00%)
Apr 19, 2012 5.600 5.710 5.590 5.680 182,696 +0.05(+0.89%)
Apr 18, 2012 5.730 5.790 5.550 5.630 406,658 -0.10(-1.75%)
Apr 17, 2012 5.900 5.900 5.710 5.730 501,104 -0.08(-1.38%)
Apr 16, 2012 5.790 5.920 5.710 5.810 815,409 +0.05(+0.87%)
Apr 13, 2012 5.850 6.030 4.950 5.760 3,838,373 -1.30(-18.41%)
Apr 12, 2012 6.950 7.150 6.840 7.060 660,410 +0.23(+3.37%)
Apr 11, 2012 6.720 6.920 6.720 6.830 145,065 +0.08(+1.19%)
Apr 10, 2012 6.950 6.980 6.600 6.750 165,835 -0.16(-2.32%)
Apr 09, 2012 6.950 6.970 6.800 6.910 335,239 -0.11(-1.57%)
Apr 05, 2012 6.970 7.040 6.940 7.020 248,454 +0.06(+0.86%)
Apr 04, 2012 6.910 7.000 6.850 6.960 269,123 +0.01(+0.14%)
Apr 03, 2012 7.000 7.050 6.940 6.950 166,820 +0.02(+0.29%)
Apr 02, 2012 7.070 7.070 6.910 6.930 283,110 -0.11(-1.56%)
Mar 30, 2012 7.030 7.100 7.010 7.040 231,968 +0.03(+0.43%)
Mar 29, 2012 6.980 7.020 6.860 7.010 187,210 +0.03(+0.43%)
Mar 28, 2012 7.120 7.150 6.960 6.980 506,042 -0.17(-2.38%)
Mar 27, 2012 6.940 7.210 6.850 7.150 511,291 +0.22(+3.17%)
Mar 26, 2012 6.710 6.930 6.710 6.930 122,151 +0.22(+3.28%)
Mar 23, 2012 6.630 6.750 6.630 6.710 148,072 +0.08(+1.21%)
Mar 22, 2012 6.680 6.700 6.490 6.630 279,464 -0.04(-0.60%)
Mar 21, 2012 6.780 6.780 6.600 6.670 236,967 -0.11(-1.62%)
Mar 20, 2012 6.900 6.900 6.720 6.780 241,138 -0.12(-1.74%)
Mar 19, 2012 6.830 7.000 6.830 6.900 66,200 +0.08(+1.17%)
Mar 16, 2012 6.850 6.900 6.750 6.820 155,384 +0.00(+0.00%)
Mar 15, 2012 6.910 6.910 6.780 6.820 123,615 -0.07(-1.02%)
Mar 14, 2012 7.000 7.080 6.880 6.890 131,992 -0.15(-2.13%)
Mar 13, 2012 6.950 7.060 6.950 7.040 45,609 +0.13(+1.88%)
Mar 12, 2012 7.050 7.050 6.880 6.910 85,233 -0.15(-2.12%)
Mar 09, 2012 6.860 7.120 6.860 7.060 146,496 +0.20(+2.92%)
Mar 08, 2012 6.930 7.060 6.850 6.860 152,115 -0.02(-0.29%)
Mar 07, 2012 6.860 6.910 6.800 6.880 83,395 +0.05(+0.73%)
Mar 06, 2012 6.990 6.990 6.770 6.830 176,360 -0.17(-2.43%)
Mar 05, 2012 7.240 7.430 6.980 7.000 499,080 -0.24(-3.31%)
Mar 02, 2012 7.140 7.350 7.140 7.240 834,440 +0.24(+3.43%)
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.