Financial News
Parex Resources (OP: PARXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2013 | 4.330 | 4.330 | 4.330 | 4.330 | 17,466 | +0.01(+0.18%) |
| May 28, 2013 | 4.322 | 4.322 | 4.322 | 0 | -0.09(-1.95%) | |
| May 24, 2013 | 4.401 | 4.408 | 4.401 | 4.408 | 900 | +0.20(+4.78%) |
| May 23, 2013 | 4.181 | 4.297 | 4.181 | 4.207 | 67,800 | -0.12(-2.79%) |
| May 22, 2013 | 4.328 | 4.328 | 4.328 | 4.328 | 39,800 | -0.16(-3.66%) |
| May 21, 2013 | 4.544 | 4.544 | 4.453 | 4.492 | 27,100 | -0.01(-0.13%) |
| May 17, 2013 | 4.498 | 4.498 | 4.498 | 0 | -0.01(-0.21%) | |
| May 16, 2013 | 4.507 | 4.507 | 4.507 | 4.507 | 4,000 | +0.26(+6.13%) |
| May 14, 2013 | 4.247 | 4.247 | 4.247 | 0 | -0.19(-4.25%) | |
| May 02, 2013 | 4.435 | 4.435 | 4.435 | 0 | +0.13(+2.94%) | |
| Apr 29, 2013 | 4.309 | 4.309 | 4.309 | 0 | -0.04(-0.84%) | |
| Apr 26, 2013 | 4.360 | 4.360 | 4.345 | 4.345 | 3,500 | +0.14(+3.45%) |
| Apr 23, 2013 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.05%) |
| Apr 19, 2013 | 4.198 | 4.198 | 4.198 | 4.198 | 0 | -0.10(-2.26%) |
| Apr 16, 2013 | 4.295 | 4.295 | 4.295 | 80,000 | -0.01(-0.24%) | |
| Apr 15, 2013 | 4.309 | 4.309 | 4.305 | 4.305 | 1,000 | -0.25(-5.55%) |
| Apr 11, 2013 | 4.558 | 4.558 | 4.558 | 0 | +0.03(+0.66%) | |
| Apr 10, 2013 | 4.528 | 4.544 | 4.528 | 4.528 | 3,800 | -0.16(-3.47%) |
| Apr 09, 2013 | 4.708 | 4.708 | 4.680 | 4.691 | 21,000 | +0.34(+7.70%) |
| Apr 08, 2013 | 4.355 | 4.355 | 4.355 | 4.355 | 200 | +0.12(+2.77%) |
| Apr 05, 2013 | 4.165 | 4.238 | 4.165 | 4.238 | 1,100 | -0.20(-4.48%) |
| Mar 25, 2013 | 4.437 | 4.437 | 4.437 | 0 | +0.05(+1.07%) | |
| Mar 22, 2013 | 4.447 | 4.447 | 4.291 | 4.390 | 70,000 | -0.06(-1.45%) |
| Mar 21, 2013 | 4.435 | 4.455 | 4.435 | 4.455 | 19,700 | -0.06(-1.25%) |
| Mar 20, 2013 | 4.602 | 4.604 | 4.511 | 4.511 | 142,300 | -0.09(-1.93%) |
| Mar 19, 2013 | 4.601 | 4.621 | 4.600 | 4.600 | 63,500 | -0.00(-0.02%) |
| Mar 18, 2013 | 4.608 | 4.608 | 4.600 | 4.601 | 31,700 | +0.00(+0.02%) |
| Mar 15, 2013 | 4.600 | 4.600 | 4.600 | 4.600 | 6,289 | -0.05(-1.08%) |
| Mar 14, 2013 | 4.650 | 4.650 | 4.650 | 4.650 | 50,000 | +0.10(+2.22%) |
| Mar 11, 2013 | 4.549 | 4.549 | 4.549 | 4.549 | 0 | -0.02(-0.37%) |
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.
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.
