Parex Resources Inc. (PARXF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

10.570.00 (0.00%)

As of 3:09PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 30, 2020	10.67	10.67	10.57	10.57	10.57	75,400
Sep. 29, 2020	10.57	10.69	10.57	10.69	10.69	1,100
Sep. 28, 2020	11.07	11.07	11.07	11.07	11.07	-
Sep. 25, 2020	11.07	11.07	11.07	11.07	11.07	200
Sep. 24, 2020	11.00	11.14	11.00	11.14	11.14	800
Sep. 23, 2020	11.64	11.64	11.11	11.11	11.11	1,300
Sep. 22, 2020	11.42	11.44	11.42	11.44	11.44	800
Sep. 21, 2020	11.03	11.17	10.95	11.17	11.17	2,900
Sep. 18, 2020	11.62	11.62	11.50	11.50	11.50	1,600
Sep. 17, 2020	11.36	11.36	11.36	11.36	11.36	-
Sep. 16, 2020	11.66	11.66	11.36	11.36	11.36	155,300
Sep. 15, 2020	11.75	11.75	11.64	11.64	11.64	600
Sep. 14, 2020	11.91	11.91	11.78	11.78	11.78	1,700
Sep. 11, 2020	12.54	12.54	12.54	12.54	12.54	-
Sep. 10, 2020	12.79	12.79	12.54	12.54	12.54	800
Sep. 09, 2020	12.79	12.79	12.76	12.78	12.78	5,100
Sep. 08, 2020	12.82	12.82	12.70	12.71	12.71	1,400
Sep. 04, 2020	13.35	13.35	13.14	13.14	13.14	700
Sep. 03, 2020	13.86	13.86	13.86	13.86	13.86	-
Sep. 02, 2020	13.86	13.86	13.86	13.86	13.86	-
Sep. 01, 2020	13.86	13.86	13.86	13.86	13.86	100
Aug. 31, 2020	13.84	13.84	13.84	13.84	13.84	1,700
Aug. 28, 2020	13.84	13.84	13.84	13.84	13.84	300
Aug. 27, 2020	14.03	14.03	14.03	14.03	14.03	-
Aug. 26, 2020	14.03	14.03	14.03	14.03	14.03	200
Aug. 25, 2020	13.87	13.87	13.87	13.87	13.87	-
Aug. 24, 2020	14.00	14.00	13.87	13.87	13.87	12,000
Aug. 21, 2020	14.05	14.05	14.05	14.05	14.05	-
Aug. 20, 2020	14.05	14.05	14.05	14.05	14.05	700
Aug. 19, 2020	14.50	14.50	14.27	14.27	14.27	400
Aug. 18, 2020	14.61	14.61	14.61	14.61	14.61	7,600
Aug. 17, 2020	14.35	14.35	14.35	14.35	14.35	100
Aug. 14, 2020	14.40	14.40	14.40	14.40	14.40	-
Aug. 13, 2020	14.43	14.43	14.24	14.40	14.40	600
Aug. 12, 2020	14.54	14.54	14.42	14.43	14.43	7,100
Aug. 11, 2020	14.30	14.32	13.84	13.84	13.84	29,000
Aug. 10, 2020	14.20	14.35	14.20	14.32	14.32	50,600
Aug. 07, 2020	13.75	13.75	13.70	13.70	13.70	200
Aug. 06, 2020	13.73	13.95	13.73	13.95	13.95	500
Aug. 05, 2020	13.11	13.11	12.96	12.96	12.96	5,500
Aug. 04, 2020	12.00	12.54	12.00	12.53	12.53	18,000
Aug. 03, 2020	12.04	12.04	12.04	12.04	12.04	100
Jul. 31, 2020	12.06	12.20	12.06	12.14	12.14	11,000
Jul. 30, 2020	12.47	12.47	11.90	11.94	11.94	6,000
Jul. 29, 2020	12.26	12.46	12.26	12.46	12.46	1,100
Jul. 28, 2020	12.15	12.15	12.15	12.15	12.15	-
Jul. 27, 2020	12.17	12.17	12.14	12.15	12.15	2,300
Jul. 24, 2020	12.49	12.49	12.49	12.49	12.49	800
Jul. 23, 2020	12.35	12.35	12.35	12.35	12.35	100
Jul. 22, 2020	12.55	12.55	12.55	12.55	12.55	2,500
Jul. 21, 2020	12.62	12.62	12.61	12.61	12.61	1,000
Jul. 20, 2020	12.06	12.06	12.06	12.06	12.06	-
Jul. 17, 2020	12.09	12.10	11.92	12.06	12.06	600
Jul. 16, 2020	12.77	12.77	12.77	12.77	12.77	-
Jul. 15, 2020	12.77	12.77	12.77	12.77	12.77	200
Jul. 14, 2020	12.07	12.07	12.07	12.07	12.07	-
Jul. 13, 2020	12.07	12.07	12.07	12.07	12.07	-
Jul. 10, 2020	12.14	12.14	12.00	12.07	12.07	400
Jul. 09, 2020	12.26	12.26	12.26	12.26	12.26	-
Jul. 08, 2020	12.23	12.26	12.23	12.26	12.26	4,300
Jul. 07, 2020	12.19	12.19	12.19	12.19	12.19	-
Jul. 06, 2020	12.19	12.19	12.19	12.19	12.19	-
Jul. 02, 2020	12.09	12.19	12.09	12.19	12.19	600
Jul. 01, 2020	11.54	11.54	11.54	11.54	11.54	-
Jun. 30, 2020	11.54	11.54	11.54	11.54	11.54	-
Jun. 29, 2020	11.54	11.54	11.54	11.54	11.54	-
Jun. 26, 2020	11.57	11.85	11.54	11.54	11.54	1,100
Jun. 25, 2020	11.38	11.60	11.36	11.54	11.54	4,000
Jun. 24, 2020	11.47	11.48	11.47	11.48	11.48	26,300
Jun. 23, 2020	12.27	12.27	12.27	12.27	12.27	200
Jun. 22, 2020	12.08	12.08	12.08	12.08	12.08	100
Jun. 19, 2020	12.08	12.08	12.08	12.08	12.08	100
Jun. 18, 2020	11.89	11.89	11.85	11.85	11.85	2,400
Jun. 17, 2020	11.09	11.09	11.09	11.09	11.09	500
Jun. 16, 2020	12.03	12.03	11.83	11.86	11.86	3,700
Jun. 15, 2020	11.41	11.77	11.38	11.77	11.77	3,600
Jun. 12, 2020	11.65	11.65	11.65	11.65	11.65	200
Jun. 11, 2020	11.80	11.80	11.73	11.75	11.75	800
Jun. 10, 2020	12.65	12.75	12.61	12.75	12.75	1,800
Jun. 09, 2020	12.68	12.75	12.68	12.69	12.69	900
Jun. 08, 2020	13.31	13.31	13.05	13.15	13.15	6,100
Jun. 05, 2020	12.50	13.00	12.50	12.83	12.83	1,800
Jun. 04, 2020	11.80	11.80	11.79	11.79	11.79	200
Jun. 03, 2020	11.86	12.03	11.61	12.03	12.03	15,600
Jun. 02, 2020	11.72	11.84	11.60	11.60	11.60	7,100
Jun. 01, 2020	11.55	11.55	11.55	11.55	11.55	1,000
May 29, 2020	11.34	11.41	11.34	11.39	11.39	13,600
May 28, 2020	11.37	11.41	11.37	11.41	11.41	26,500
May 27, 2020	11.45	11.45	11.45	11.45	11.45	-
May 26, 2020	11.45	11.45	11.45	11.45	11.45	1,000
May 22, 2020	11.60	11.60	11.60	11.60	11.60	700
May 21, 2020	12.16	12.16	11.59	11.68	11.68	5,000
May 20, 2020	11.62	12.05	11.62	12.03	12.03	16,200
May 19, 2020	11.01	11.15	10.98	11.04	11.04	7,300
May 18, 2020	10.03	10.03	10.03	10.03	10.03	-
May 15, 2020	10.03	10.03	10.03	10.03	10.03	100
May 14, 2020	9.50	9.72	9.47	9.59	9.59	7,600
May 13, 2020	10.45	10.45	10.11	10.11	10.11	700
May 12, 2020	11.57	11.57	11.10	11.10	11.10	600
May 11, 2020	10.90	10.90	10.90	10.90	10.90	1,000
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,210.65+89.27(+0.55%)

S&P 5003,382.31+19.31(+0.57%)

DOW27,880.06+98.36(+0.35%)

Parex Resources Inc. (PARXF)

S&P/TSX
16,210.65
+89.27(+0.55%)

S&P 500
3,382.31
+19.31(+0.57%)

DOW
27,880.06
+98.36(+0.35%)