PARXF - Parex Resources Inc.
Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 08, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| May 07, 2020 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
| May 06, 2020 | 10.66 | 10.66 | 10.30 | 10.30 | 10.30 | 900 |
| May 05, 2020 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 300 |
| May 04, 2020 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| May 01, 2020 | 10.30 | 10.49 | 10.30 | 10.49 | 10.49 | 1,100 |
| Apr. 30, 2020 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,000 |
| Apr. 29, 2020 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | 200 |
| Apr. 28, 2020 | 9.89 | 9.89 | 9.83 | 9.83 | 9.83 | 1,700 |
| Apr. 27, 2020 | 9.95 | 9.95 | 9.66 | 9.76 | 9.76 | 19,900 |
| Apr. 24, 2020 | 9.77 | 9.92 | 9.77 | 9.92 | 9.92 | 400 |
| Apr. 23, 2020 | 9.63 | 9.63 | 9.62 | 9.63 | 9.63 | 1,300 |
| Apr. 22, 2020 | 9.24 | 9.47 | 9.23 | 9.37 | 9.37 | 7,100 |
| Apr. 21, 2020 | 9.44 | 9.44 | 8.95 | 8.95 | 8.95 | 4,500 |
| Apr. 20, 2020 | 8.30 | 9.81 | 8.30 | 9.31 | 9.31 | 40,300 |
| Apr. 17, 2020 | 9.34 | 9.39 | 9.32 | 9.39 | 9.39 | 1,600 |
| Apr. 16, 2020 | 9.21 | 9.21 | 9.07 | 9.08 | 9.08 | 7,200 |
| Apr. 15, 2020 | 9.71 | 9.71 | 9.18 | 9.21 | 9.21 | 1,400 |
| Apr. 14, 2020 | 9.73 | 9.86 | 9.65 | 9.86 | 9.86 | 1,500 |
| Apr. 13, 2020 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 700 |
| Apr. 09, 2020 | 10.42 | 10.59 | 9.68 | 10.13 | 10.13 | 22,200 |
| Apr. 08, 2020 | 9.70 | 9.81 | 9.46 | 9.81 | 9.81 | 10,200 |
| Apr. 07, 2020 | 9.96 | 10.01 | 9.71 | 9.79 | 9.79 | 12,300 |
| Apr. 06, 2020 | 9.20 | 9.35 | 9.19 | 9.19 | 9.19 | 9,800 |
| Apr. 03, 2020 | 9.85 | 9.85 | 9.24 | 9.51 | 9.51 | 5,000 |
| Apr. 02, 2020 | 10.00 | 10.10 | 9.01 | 9.35 | 9.35 | 24,300 |
| Apr. 01, 2020 | 8.20 | 8.20 | 7.74 | 7.99 | 7.99 | 30,800 |
| Mar. 31, 2020 | 8.51 | 8.88 | 8.43 | 8.43 | 8.43 | 9,200 |
| Mar. 30, 2020 | 6.99 | 7.72 | 6.86 | 7.72 | 7.72 | 4,700 |
| Mar. 27, 2020 | 7.35 | 7.65 | 7.21 | 7.65 | 7.65 | 16,500 |
| Mar. 26, 2020 | 8.10 | 8.30 | 7.94 | 8.04 | 8.04 | 6,700 |
| Mar. 25, 2020 | 7.71 | 8.05 | 7.71 | 7.89 | 7.89 | 3,200 |
| Mar. 24, 2020 | 6.50 | 7.50 | 6.50 | 7.36 | 7.36 | 7,200 |
| Mar. 23, 2020 | 6.84 | 6.96 | 6.74 | 6.74 | 6.74 | 600 |
| Mar. 20, 2020 | 7.50 | 7.66 | 7.15 | 7.26 | 7.26 | 1,300 |
| Mar. 19, 2020 | 7.28 | 7.63 | 7.16 | 7.51 | 7.51 | 17,100 |
| Mar. 18, 2020 | 6.87 | 7.52 | 6.50 | 7.09 | 7.09 | 19,800 |
| Mar. 17, 2020 | 8.27 | 8.30 | 7.34 | 7.40 | 7.40 | 22,900 |
| Mar. 16, 2020 | 8.72 | 9.15 | 8.40 | 8.40 | 8.40 | 7,200 |
| Mar. 13, 2020 | 9.83 | 9.83 | 9.05 | 9.56 | 9.56 | 6,100 |
| Mar. 12, 2020 | 9.23 | 9.84 | 9.03 | 9.03 | 9.03 | 13,200 |
| Mar. 11, 2020 | 11.00 | 11.00 | 10.00 | 10.15 | 10.15 | 22,300 |
| Mar. 10, 2020 | 10.24 | 10.31 | 9.51 | 10.31 | 10.31 | 11,100 |
| Mar. 09, 2020 | 10.50 | 10.57 | 8.84 | 10.00 | 10.00 | 20,100 |
| Mar. 06, 2020 | 12.97 | 12.97 | 12.94 | 12.94 | 12.94 | 400 |
| Mar. 05, 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | - |
| Mar. 04, 2020 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 300 |
| Mar. 03, 2020 | 13.95 | 14.25 | 13.95 | 14.25 | 14.25 | 2,300 |
| Mar. 02, 2020 | 13.39 | 13.96 | 13.39 | 13.96 | 13.96 | 6,600 |
| Feb. 28, 2020 | 12.88 | 13.42 | 12.88 | 13.33 | 13.33 | 2,300 |
| Feb. 27, 2020 | 13.40 | 13.60 | 13.04 | 13.35 | 13.35 | 9,700 |
| Feb. 26, 2020 | 14.38 | 14.38 | 13.85 | 13.85 | 13.85 | 1,100 |
| Feb. 25, 2020 | 14.59 | 14.59 | 14.40 | 14.40 | 14.40 | 700 |
| Feb. 24, 2020 | 14.80 | 15.00 | 14.80 | 14.90 | 14.90 | 10,800 |
| Feb. 21, 2020 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 2,000 |
| Feb. 20, 2020 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | 200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.