Other OTC - Delayed Quote USD

Parex Resources Inc. (PARXF)

17.75 -0.06 (-0.34%)
At close: April 26 at 3:59 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 17.75 17.76 17.66 17.75 17.75 4,200
Apr 25, 2024 17.46 17.82 17.46 17.81 17.81 13,100
Apr 24, 2024 17.60 17.75 17.60 17.69 17.69 7,300
Apr 23, 2024 17.29 17.70 17.29 17.68 17.68 4,200
Apr 22, 2024 17.32 17.39 17.05 17.28 17.28 10,800
Apr 19, 2024 17.20 17.36 17.13 17.25 17.25 8,600
Apr 18, 2024 17.26 17.34 17.10 17.13 17.13 8,500
Apr 17, 2024 17.25 17.30 17.02 17.14 17.14 13,800
Apr 16, 2024 16.75 17.07 16.45 17.01 17.01 20,700
Apr 15, 2024 17.06 17.06 16.78 16.95 16.95 35,900
Apr 12, 2024 17.24 17.44 17.00 17.03 17.03 46,600
Apr 11, 2024 17.36 17.40 17.18 17.23 17.23 12,800
Apr 10, 2024 16.95 17.25 16.95 17.20 17.20 23,100
Apr 9, 2024 17.06 17.11 16.98 16.99 16.99 10,800
Apr 8, 2024 17.01 17.22 16.51 17.02 17.02 29,800
Apr 5, 2024 16.43 17.01 16.43 16.94 16.94 33,400
Apr 4, 2024 16.60 16.61 16.46 16.46 16.46 50,600
Apr 3, 2024 16.02 16.44 16.02 16.43 16.43 31,400
Apr 2, 2024 16.20 16.33 16.15 16.23 16.23 22,600
Apr 1, 2024 15.98 16.20 15.98 16.13 16.13 43,100
Mar 28, 2024 15.92 16.08 15.86 15.99 15.99 54,700
Mar 27, 2024 15.73 16.00 15.73 15.88 15.88 68,500
Mar 26, 2024 15.91 15.92 15.63 15.84 15.84 31,800
Mar 25, 2024 15.62 15.91 15.62 15.86 15.86 39,700
Mar 22, 2024 15.78 16.00 15.50 15.60 15.60 45,300
Mar 21, 2024 15.78 16.50 15.72 15.85 15.85 87,200
Mar 20, 2024 15.57 15.76 15.50 15.74 15.74 37,200
Mar 19, 2024 15.65 15.78 15.54 15.70 15.70 21,700
Mar 18, 2024 15.59 15.72 15.46 15.65 15.65 62,900
Mar 15, 2024 15.38 15.62 15.38 15.56 15.56 17,900
Mar 14, 2024 0.28 Dividend
Mar 14, 2024 15.52 15.64 15.17 15.38 15.38 44,800
Mar 13, 2024 15.73 15.84 15.53 15.53 15.25 43,600
Mar 12, 2024 15.75 15.75 15.48 15.63 15.35 19,400
Mar 11, 2024 15.56 15.75 15.27 15.70 15.42 36,700
Mar 8, 2024 15.55 15.61 15.26 15.46 15.18 70,700
Mar 7, 2024 15.56 15.76 15.35 15.67 15.39 74,600
Mar 6, 2024 14.45 15.46 14.45 15.26 14.99 130,400
Mar 5, 2024 15.75 15.75 14.85 14.86 14.59 151,100
Mar 4, 2024 15.60 15.84 15.17 15.37 15.09 480,800
Mar 1, 2024 15.94 16.17 14.92 15.12 14.85 605,100
Feb 29, 2024 16.35 16.48 16.07 16.09 15.80 77,900
Feb 28, 2024 16.17 16.17 15.97 16.14 15.85 78,200
Feb 27, 2024 16.00 16.15 15.91 16.07 15.78 21,200
Feb 26, 2024 15.95 16.28 15.82 15.95 15.66 66,400
Feb 23, 2024 16.69 16.69 15.52 15.97 15.68 58,000
Feb 22, 2024 15.87 16.00 15.70 15.72 15.44 132,900
Feb 21, 2024 15.64 15.92 15.64 15.80 15.52 120,900
Feb 20, 2024 15.45 16.10 15.45 15.68 15.40 60,100
Feb 16, 2024 15.50 15.50 15.16 15.45 15.17 82,000
Feb 15, 2024 15.06 15.46 15.06 15.40 15.12 75,400
Feb 14, 2024 15.14 15.91 15.05 15.14 14.87 111,900
Feb 13, 2024 16.17 16.36 14.92 15.04 14.77 200,700
Feb 12, 2024 16.36 16.38 16.30 16.35 16.06 57,900
Feb 9, 2024 16.40 16.41 16.30 16.32 16.03 19,800
Feb 8, 2024 16.27 16.31 16.24 16.25 15.96 44,100
Feb 7, 2024 16.40 16.40 16.10 16.16 15.87 46,000
Feb 6, 2024 16.27 16.35 16.16 16.29 16.00 68,300
Feb 5, 2024 16.86 16.86 16.03 16.24 15.95 57,400
Feb 2, 2024 16.41 16.50 16.35 16.49 16.19 18,000
Feb 1, 2024 16.98 16.98 16.39 16.39 16.10 40,300
Jan 31, 2024 17.00 17.00 16.30 16.52 16.22 47,300
Jan 30, 2024 17.01 17.14 16.88 17.14 16.83 50,000
Jan 29, 2024 17.12 17.24 16.99 17.14 16.83 28,400
Jan 26, 2024 17.08 17.29 17.00 17.11 16.80 28,200
Jan 25, 2024 16.80 17.18 16.75 17.05 16.74 92,000
Jan 24, 2024 16.92 16.92 16.50 16.50 16.20 52,400
Jan 23, 2024 16.70 16.98 16.66 16.86 16.56 40,300
Jan 22, 2024 17.00 17.00 16.21 16.61 16.31 51,600
Jan 19, 2024 16.90 16.90 16.20 16.27 15.98 117,900
Jan 18, 2024 16.87 19.33 16.39 16.41 16.12 287,800
Jan 17, 2024 16.00 16.36 15.93 16.36 16.07 59,600
Jan 16, 2024 18.80 18.80 16.09 16.12 15.83 243,900
Jan 12, 2024 18.50 18.77 18.50 18.77 18.43 2,600
Jan 11, 2024 18.00 18.39 18.00 18.33 18.00 8,500
Jan 10, 2024 18.44 18.44 17.90 17.90 17.58 33,400
Jan 9, 2024 18.07 18.40 18.07 18.36 18.03 6,800
Jan 8, 2024 18.26 18.37 18.26 18.37 18.04 15,100
Jan 5, 2024 18.79 18.79 18.61 18.61 18.28 2,600
Jan 4, 2024 19.04 19.04 18.75 18.81 18.47 9,900
Jan 3, 2024 18.92 19.10 18.92 19.10 18.76 37,600
Jan 2, 2024 18.86 18.98 18.86 18.90 18.56 10,900
Dec 29, 2023 18.68 18.89 18.68 18.84 18.50 16,200
Dec 28, 2023 19.21 19.21 19.01 19.01 18.67 11,200
Dec 27, 2023 19.41 19.41 19.25 19.25 18.91 10,400
Dec 26, 2023 18.94 19.55 18.94 19.35 19.00 11,200
Dec 22, 2023 19.37 19.37 19.29 19.29 18.94 6,900
Dec 21, 2023 18.94 19.04 18.85 19.04 18.70 1,900
Dec 20, 2023 18.79 18.93 18.72 18.93 18.59 40,000
Dec 19, 2023 18.12 18.12 18.12 18.12 17.80 22,600
Dec 18, 2023 18.00 18.00 17.97 17.97 17.65 39,100
Dec 15, 2023 17.89 17.97 17.86 17.97 17.65 38,400
Dec 14, 2023 0.28 Dividend
Dec 14, 2023 18.41 18.41 18.41 18.41 18.08 10,600
Dec 13, 2023 18.00 18.00 18.00 18.00 17.40 48,900
Dec 12, 2023 17.94 18.00 17.94 18.00 17.40 3,000
Dec 11, 2023 18.46 18.46 18.23 18.30 17.69 35,000
Dec 8, 2023 18.73 18.94 18.73 18.84 18.22 37,600
Dec 7, 2023 18.95 18.95 18.75 18.75 18.13 38,300
Dec 6, 2023 19.06 19.06 18.83 18.83 18.21 2,100
Dec 5, 2023 19.36 19.36 19.32 19.34 18.70 10,000
Dec 4, 2023 19.97 19.97 19.49 19.49 18.85 17,700
Dec 1, 2023 20.20 20.65 20.20 20.21 19.54 23,000
Nov 30, 2023 20.16 20.66 20.08 20.66 19.98 43,400
Nov 29, 2023 20.00 20.04 20.00 20.04 19.38 19,300
Nov 28, 2023 19.59 20.03 19.59 20.03 19.37 66,300
Nov 27, 2023 19.68 19.68 19.59 19.59 18.94 49,400
Nov 24, 2023 20.20 20.33 20.20 20.29 19.62 8,600
Nov 22, 2023 19.81 19.81 19.52 19.54 18.89 20,100
Nov 21, 2023 20.25 20.25 20.25 20.25 19.58 19,400
Nov 20, 2023 20.10 20.50 20.10 20.46 19.78 3,300
Nov 17, 2023 19.76 20.10 19.76 20.08 19.42 45,600
Nov 16, 2023 18.84 19.57 18.84 19.56 18.91 15,800
Nov 15, 2023 20.06 20.06 19.94 19.94 19.28 12,700
Nov 14, 2023 20.06 20.06 19.47 19.63 18.98 10,800
Nov 13, 2023 19.83 19.95 19.80 19.95 19.29 22,800
Nov 10, 2023 19.78 19.95 19.76 19.82 19.16 40,400
Nov 9, 2023 20.03 20.15 20.03 20.15 19.48 21,200
Nov 8, 2023 19.34 19.34 19.27 19.34 18.70 40,200
Nov 7, 2023 20.30 20.30 19.26 19.26 18.62 15,000
Nov 6, 2023 20.15 20.40 19.95 20.26 19.59 18,700
Nov 3, 2023 20.24 20.24 19.92 19.92 19.26 19,500
Nov 2, 2023 19.20 19.97 19.20 19.96 19.30 6,800
Nov 1, 2023 19.16 19.16 19.16 19.16 18.53 13,800
Oct 31, 2023 18.95 19.12 18.95 19.12 18.49 32,900
Oct 30, 2023 18.38 18.85 18.38 18.85 18.23 45,400
Oct 27, 2023 18.35 18.35 18.30 18.30 17.69 13,100
Oct 26, 2023 17.85 18.07 17.85 18.07 17.47 2,600
Oct 25, 2023 17.65 17.65 17.65 17.65 17.07 27,500
Oct 24, 2023 18.23 18.23 17.65 17.74 17.15 34,700
Oct 23, 2023 18.50 18.50 18.40 18.40 17.79 35,200
Oct 20, 2023 18.59 18.65 18.51 18.51 17.90 27,000
Oct 19, 2023 18.48 18.50 18.48 18.50 17.89 3,200
Oct 18, 2023 18.35 18.41 18.25 18.25 17.65 34,300
Oct 17, 2023 17.91 17.91 17.90 17.90 17.31 50,200
Oct 16, 2023 17.63 17.72 17.60 17.72 17.13 17,000
Oct 13, 2023 17.52 17.59 17.47 17.47 16.89 20,300
Oct 12, 2023 17.07 17.07 16.67 17.01 16.45 19,900
Oct 11, 2023 17.44 17.44 17.11 17.11 16.54 49,400
Oct 10, 2023 17.83 17.90 17.70 17.75 17.16 35,800
Oct 9, 2023 17.95 17.95 17.95 17.95 17.36 1,000
Oct 6, 2023 17.65 17.65 17.28 17.28 16.71 41,200
Oct 5, 2023 18.02 18.28 18.02 18.06 17.46 7,600
Oct 4, 2023 18.20 18.23 18.12 18.19 17.59 28,400
Oct 3, 2023 18.56 18.71 18.56 18.71 18.09 13,700
Oct 2, 2023 18.37 18.52 18.37 18.52 17.91 59,500
Sep 29, 2023 19.01 19.01 18.75 18.75 18.13 10,100
Sep 28, 2023 19.20 19.20 18.87 18.87 18.25 44,300
Sep 27, 2023 19.14 19.27 19.04 19.22 18.58 49,600
Sep 26, 2023 18.71 18.76 18.54 18.58 17.97 15,700
Sep 25, 2023 18.50 18.94 18.50 18.94 18.31 30,000
Sep 22, 2023 18.22 18.33 18.20 18.33 17.72 1,500
Sep 21, 2023 18.43 18.43 18.04 18.04 17.44 3,000
Sep 20, 2023 18.50 18.84 18.47 18.69 18.07 22,100
Sep 19, 2023 18.95 18.95 18.91 18.91 18.28 14,200
Sep 18, 2023 18.61 18.61 18.61 18.61 17.99 7,100
Sep 15, 2023 18.58 18.68 18.58 18.60 17.98 7,400
Sep 14, 2023 0.28 Dividend
Sep 14, 2023 18.34 18.35 18.31 18.35 17.74 21,100
Sep 13, 2023 18.76 18.76 18.08 18.30 17.43 61,700
Sep 12, 2023 19.18 19.30 19.18 19.24 18.32 10,600
Sep 11, 2023 19.00 19.00 19.00 19.00 18.09 3,500
Sep 8, 2023 19.18 19.27 19.17 19.17 18.26 10,200
Sep 7, 2023 19.01 19.02 19.01 19.02 18.11 15,600
Sep 6, 2023 19.33 19.33 19.27 19.33 18.41 1,900
Sep 5, 2023 19.50 19.53 19.26 19.37 18.45 2,000
Sep 1, 2023 19.31 19.42 19.31 19.42 18.49 3,100
Aug 31, 2023 19.15 19.15 18.86 18.86 17.96 1,400
Aug 30, 2023 18.87 18.87 18.87 18.87 17.97 500
Aug 29, 2023 18.87 18.87 18.87 18.87 17.97 200
Aug 28, 2023 18.49 18.49 18.49 18.49 17.61 3,200
Aug 25, 2023 18.18 18.49 18.18 18.49 17.61 1,100
Aug 24, 2023 17.71 18.18 17.71 18.18 17.31 200
Aug 23, 2023 17.92 18.16 17.88 18.15 17.28 13,700
Aug 22, 2023 18.25 18.25 18.23 18.24 17.37 2,700
Aug 21, 2023 18.34 18.45 18.28 18.40 17.52 3,300
Aug 18, 2023 18.03 18.03 18.03 18.03 17.17 7,700
Aug 17, 2023 18.18 18.18 18.17 18.17 17.30 1,600
Aug 16, 2023 18.09 18.09 18.09 18.09 17.23 1,100
Aug 15, 2023 18.48 18.48 18.03 18.05 17.19 10,100
Aug 14, 2023 18.50 18.50 18.25 18.25 17.38 600
Aug 11, 2023 18.80 19.01 18.65 18.65 17.76 1,300
Aug 10, 2023 18.61 18.77 18.61 18.76 17.87 800
Aug 9, 2023 18.13 19.17 18.13 18.73 17.84 11,100
Aug 8, 2023 18.46 19.11 18.46 19.09 18.18 2,600
Aug 7, 2023 19.18 19.70 19.18 19.70 18.76 3,400
Aug 4, 2023 20.04 20.12 19.73 19.73 18.79 6,200
Aug 3, 2023 20.82 20.82 20.51 20.51 19.53 600
Aug 2, 2023 21.14 21.22 21.14 21.22 20.21 400
Aug 1, 2023 22.15 22.15 21.60 21.60 20.57 600
Jul 31, 2023 20.42 22.19 20.42 22.19 21.13 5,800
Jul 28, 2023 20.88 21.27 20.88 21.27 20.26 4,200
Jul 27, 2023 21.11 21.13 20.80 20.80 19.81 2,400
Jul 26, 2023 20.66 21.25 20.61 21.25 20.24 2,800
Jul 25, 2023 20.85 20.90 20.74 20.74 19.75 8,000
Jul 24, 2023 20.94 20.94 20.94 20.94 19.94 400
Jul 21, 2023 20.85 20.85 20.85 20.85 19.86 100
Jul 20, 2023 20.85 20.85 20.85 20.85 19.86 400
Jul 19, 2023 21.06 21.07 20.87 20.87 19.87 1,400
Jul 18, 2023 20.92 21.16 20.92 21.06 20.06 8,300
Jul 17, 2023 20.74 20.76 20.02 20.31 19.34 6,800
Jul 14, 2023 22.28 22.28 22.10 22.10 21.05 4,100
Jul 13, 2023 22.65 22.82 22.65 22.82 21.73 3,500
Jul 12, 2023 21.87 22.28 21.87 22.28 21.22 4,800
Jul 11, 2023 21.00 21.59 21.00 21.59 20.56 5,500
Jul 10, 2023 20.49 20.83 20.49 20.83 19.84 2,000
Jul 7, 2023 20.18 20.65 20.18 20.65 19.66 2,300
Jul 6, 2023 20.00 20.00 19.67 19.79 18.85 2,300
Jul 5, 2023 19.30 20.54 19.30 19.95 19.00 2,300
Jul 3, 2023 20.10 20.10 18.73 18.73 17.84 300
Jun 30, 2023 19.94 19.94 19.94 19.94 18.99 100
Jun 29, 2023 19.93 19.97 19.93 19.97 19.02 300
Jun 28, 2023 19.87 19.87 19.85 19.85 18.90 3,300
Jun 27, 2023 19.86 19.95 19.86 19.92 18.97 4,400
Jun 26, 2023 20.05 20.05 19.98 20.00 19.05 3,100
Jun 23, 2023 19.92 19.92 19.77 19.77 18.83 2,000
Jun 22, 2023 20.23 20.23 20.23 20.23 19.26 900
Jun 21, 2023 20.72 20.72 20.66 20.66 19.67 500
Jun 20, 2023 20.32 20.37 20.32 20.37 19.40 300
Jun 16, 2023 20.67 20.67 20.62 20.62 19.64 1,300
Jun 15, 2023 20.18 20.58 20.18 20.58 19.60 2,500
Jun 14, 2023 0.28 Dividend
Jun 14, 2023 20.81 20.81 20.81 20.81 19.82 -
Jun 13, 2023 20.90 20.97 20.81 20.81 19.55 6,900
Jun 12, 2023 21.13 21.13 20.62 20.62 19.37 5,000
Jun 9, 2023 21.26 21.40 21.23 21.23 19.94 700
Jun 8, 2023 21.31 21.41 21.27 21.41 20.11 1,500
Jun 7, 2023 21.12 21.36 21.12 21.36 20.07 3,500
Jun 6, 2023 20.75 20.75 20.75 20.75 19.49 700
Jun 5, 2023 21.05 21.05 20.83 20.83 19.57 7,200
Jun 2, 2023 21.00 21.00 20.99 20.99 19.72 400
Jun 1, 2023 20.17 20.78 20.17 20.78 19.52 600
May 31, 2023 19.84 20.00 19.82 20.00 18.79 3,000
May 30, 2023 20.07 20.08 20.06 20.06 18.84 2,000
May 26, 2023 19.96 20.04 19.96 20.04 18.83 1,200
May 25, 2023 20.29 20.29 20.10 20.10 18.88 5,300
May 24, 2023 20.64 20.90 20.29 20.42 19.18 1,900
May 23, 2023 20.68 20.83 20.64 20.69 19.44 9,900
May 22, 2023 19.54 20.50 19.54 19.95 18.74 2,500
May 19, 2023 20.69 20.77 20.68 20.75 19.49 4,800
May 18, 2023 19.82 20.06 19.82 20.06 18.84 400
May 17, 2023 20.50 20.50 20.39 20.39 19.15 2,500
May 16, 2023 20.28 20.28 20.22 20.22 18.99 500
May 15, 2023 19.57 19.73 19.54 19.71 18.52 8,100
May 12, 2023 19.69 19.69 19.33 19.33 18.16 1,000
May 11, 2023 19.57 20.13 19.37 19.48 18.30 1,400
May 10, 2023 20.90 21.06 20.89 21.06 19.78 1,400
May 9, 2023 20.97 21.16 20.97 21.16 19.88 2,600
May 8, 2023 20.91 20.91 20.90 20.90 19.63 6,700
May 5, 2023 20.44 20.52 20.44 20.52 19.28 500
May 4, 2023 19.77 19.83 19.65 19.78 18.58 2,800
May 3, 2023 19.78 19.78 19.78 19.78 18.58 1,000
May 2, 2023 19.98 19.98 19.60 19.82 18.62 10,300
May 1, 2023 19.23 20.46 19.23 20.46 19.22 3,100
Apr 28, 2023 19.51 20.46 19.51 20.45 19.21 1,300
Apr 27, 2023 19.62 20.13 19.62 20.01 18.80 2,700

Related Tickers

PTALF PetroTal Corp.
0.6031
+1.11%
 
JRNGF Journey Energy Inc.
2.8700
+0.70%
 
GASXF NG Energy International Corp.
0.5996
-0.76%
 
GPRK GeoPark Limited
9.69
+1.47%
 
IPXHY Inpex Corporation
15.21
-0.20%
 
TNEYF Tamarack Valley Energy Ltd.
2.8814
+0.54%
 
NC2B.HM CNOOC Ltd
2.3000
+4.55%
 
SNVFF Sonoro Energy Ltd.
0.0800
0.00%
 
HEEVF Helium Evolution Incorporated
0.1264
0.00%
 
YGRAF Yangarra Resources Ltd.
0.8800
+1.04%