Financial News
Parex Resources (OP: PARXF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2016 | 10.11 | 10.27 | 10.11 | 10.27 | 21,000 | -0.09(-0.88%) |
| May 26, 2016 | 10.36 | 10.36 | 10.36 | 0 | +0.11(+1.03%) | |
| May 25, 2016 | 10.25 | 10.25 | 10.25 | 10.25 | 100 | +0.08(+0.75%) |
| May 24, 2016 | 9.960 | 10.29 | 9.960 | 10.17 | 4,000 | +0.06(+0.63%) |
| May 20, 2016 | 10.11 | 10.11 | 10.11 | 0 | -0.45(-4.24%) | |
| May 17, 2016 | 10.56 | 10.56 | 10.56 | 35 | -0.25(-2.30%) | |
| May 16, 2016 | 10.76 | 10.81 | 10.72 | 10.81 | 6,790 | +0.56(+5.44%) |
| May 13, 2016 | 10.36 | 10.46 | 10.25 | 10.25 | 4,704 | -0.20(-1.87%) |
| May 12, 2016 | 10.48 | 10.54 | 10.38 | 10.44 | 6,627 | +0.75(+7.73%) |
| May 09, 2016 | 9.695 | 9.695 | 9.695 | 8,902 | -0.16(-1.60%) | |
| May 06, 2016 | 9.811 | 9.880 | 9.810 | 9.852 | 6,530 | -0.01(-0.11%) |
| May 05, 2016 | 9.879 | 9.879 | 9.863 | 9.863 | 540 | +0.52(+5.52%) |
| May 04, 2016 | 9.347 | 9.347 | 9.347 | 9.347 | 562 | -0.03(-0.36%) |
| May 03, 2016 | 9.667 | 9.667 | 9.380 | 9.380 | 2,410 | -0.51(-5.20%) |
| May 02, 2016 | 9.916 | 9.947 | 9.882 | 9.895 | 810 | -0.00(-0.04%) |
| Apr 29, 2016 | 10.25 | 10.25 | 9.899 | 9.899 | 2,950 | -0.07(-0.71%) |
| Apr 28, 2016 | 9.664 | 10.20 | 9.664 | 9.970 | 4,610 | +0.36(+3.75%) |
| Apr 27, 2016 | 9.610 | 9.610 | 9.514 | 9.610 | 9,250 | +0.06(+0.60%) |
| Apr 26, 2016 | 9.553 | 9.553 | 9.553 | 9.553 | 1,000 | -0.01(-0.07%) |
| Apr 25, 2016 | 9.560 | 9.560 | 9.560 | 9.560 | 1,425 | +0.22(+2.34%) |
| Apr 21, 2016 | 9.341 | 9.341 | 9.341 | 0 | -0.02(-0.18%) | |
| Apr 20, 2016 | 9.558 | 9.558 | 9.354 | 9.358 | 4,850 | +0.28(+3.13%) |
| Apr 18, 2016 | 9.074 | 9.074 | 9.074 | 0 | -0.23(-2.43%) | |
| Apr 12, 2016 | 9.300 | 9.300 | 9.300 | 0 | +1.00(+12.05%) | |
| Apr 05, 2016 | 8.300 | 8.300 | 8.300 | 0 | -0.04(-0.53%) | |
| Apr 04, 2016 | 8.344 | 8.344 | 8.344 | 8.344 | 400 | +0.06(+0.79%) |
| Mar 29, 2016 | 8.279 | 8.279 | 8.279 | 0 | -0.39(-4.51%) | |
| Mar 28, 2016 | 8.670 | 8.670 | 8.670 | 8.670 | 200 | +0.27(+3.21%) |
| Mar 24, 2016 | 8.400 | 8.400 | 8.400 | 0 | -0.46(-5.22%) | |
| Mar 17, 2016 | 8.863 | 8.863 | 8.863 | 0 | +0.92(+11.54%) | |
| Mar 15, 2016 | 7.946 | 7.946 | 7.946 | 0 | +0.07(+0.83%) | |
| Mar 09, 2016 | 7.880 | 7.880 | 7.880 | 0 | +0.17(+2.26%) | |
| Mar 08, 2016 | 7.699 | 7.706 | 7.699 | 7.706 | 1,000 | -0.26(-3.27%) |
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.
