PDER - Pardee Resources Company

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019169.40169.40169.40169.40169.40-
Aug 22, 2019169.39169.40169.39169.40169.40100
Aug 21, 2019164.00169.20164.00169.20169.20100
Aug 20, 2019164.00164.00164.00164.00164.00100
Aug 19, 2019165.00165.00165.00165.00165.00100
Aug 16, 2019165.00165.00165.00165.00165.00100
Aug 15, 2019165.00165.00163.61163.61163.61100
Aug 14, 2019165.00165.00163.61163.61163.61100
Aug 13, 2019165.00165.00163.61163.61163.61100
Aug 12, 2019162.01162.01162.01162.01162.01200
Aug 09, 2019162.01162.01162.01162.01162.01200
Aug 08, 2019162.00162.00162.00162.00162.00-
Aug 07, 2019162.00162.00162.00162.00162.00100
Aug 06, 2019162.00162.00162.00162.00162.00100
Aug 05, 2019162.00162.00162.00162.00162.00100
Aug 02, 2019168.00168.00168.00168.00168.00100
Aug 01, 2019168.00168.00168.00168.00168.00100
Jul 31, 2019168.00168.00168.00168.00168.00100
Jul 30, 2019168.00168.00168.00168.00168.00100
Jul 29, 2019168.00168.00168.00168.00168.00100
Jul 26, 2019168.00168.00168.00168.00168.00100
Jul 25, 2019168.00168.00165.00165.00165.00200
Jul 24, 2019168.00168.00168.00168.00168.00200
Jul 23, 2019165.00168.00165.00168.00168.00300
Jul 22, 2019165.00165.00165.00165.00165.00100
Jul 19, 2019167.00167.00167.00167.00167.00-
Jul 18, 2019167.00167.00167.00167.00167.00100
Jul 17, 2019166.06166.06166.06166.06166.06-
Jul 16, 2019166.06166.06166.06166.06166.06-
Jul 15, 2019166.06166.06166.06166.06166.06-
Jul 12, 2019169.24169.24166.06166.06166.06100
Jul 11, 2019169.24169.24168.80168.80168.80100
Jul 10, 2019165.00168.50165.00168.45168.45100
Jul 09, 2019165.00165.00165.00165.00165.00-
Jul 08, 2019165.00165.00165.00165.00165.00100
Jul 05, 2019166.42166.42165.00165.00165.00200
Jul 03, 2019169.25169.25169.25169.25169.25100
Jul 02, 2019166.42166.42166.42166.42166.42-
Jul 01, 2019166.42166.42166.42166.42166.42100
Jun 28, 2019170.00170.00170.00170.00170.00-
Jun 27, 2019170.00170.00170.00170.00170.00400
Jun 26, 2019165.20165.20165.20165.20165.20100
Jun 25, 2019168.60168.60168.60168.60168.60100
Jun 24, 2019165.00165.00165.00165.00165.00100
Jun 21, 2019166.00166.00166.00166.00166.00-
Jun 20, 2019169.25169.25166.00166.00166.00100
Jun 19, 2019168.00170.80166.00170.80170.80200
Jun 18, 2019170.00170.00170.00170.00170.00100
Jun 17, 2019170.00170.00166.20170.00170.00100
Jun 14, 2019170.11170.11170.00170.00170.00100
Jun 13, 2019170.00170.80170.00170.80170.80100
Jun 12, 2019170.00170.00170.00170.00170.00100
Jun 11, 2019169.87170.00166.00170.00170.00300
Jun 10, 2019169.80169.87169.60169.87169.87100
Jun 07, 2019169.87169.87169.87169.87169.87100
Jun 06, 2019170.00170.00169.61170.00170.001,700
Jun 05, 2019168.00168.00168.00168.00168.00-
Jun 04, 2019168.00168.00168.00168.00168.00-
Jun 03, 2019165.00168.00164.61168.00168.00100
May 31, 2019170.00170.00170.00170.00170.00100
May 30, 2019167.00167.00167.00167.00167.00-
May 30, 20191.8 Dividend
May 29, 2019167.00167.00167.00167.00165.20-
May 28, 2019167.00167.00167.00167.00165.20100
May 24, 2019168.00170.00167.00167.00165.20500
May 23, 2019163.00163.00163.00163.00161.24-
May 22, 2019174.98174.98163.00163.00161.242,500
May 21, 2019174.98174.98174.98174.98173.09100
May 20, 2019170.00170.00170.00170.00168.17-
May 17, 2019174.98174.98170.00170.00168.17100
May 16, 2019174.98174.98174.98174.98173.09-
May 15, 2019168.00174.98168.00174.98173.09100
May 14, 2019162.50168.00162.00165.00163.22400
May 13, 2019170.00170.00170.00170.00168.17100
May 10, 2019162.50162.50162.50162.50160.75-
May 09, 2019162.50162.50162.50162.50160.75-
May 08, 2019162.50162.50162.50162.50160.75-
May 07, 2019162.50162.50162.50162.50160.75100
May 06, 2019164.00164.00162.50162.50160.75100
May 03, 2019164.00164.00164.00164.00162.23-
May 02, 2019164.00164.00164.00164.00162.23100
May 01, 2019166.11166.11166.11166.11164.32100
Apr 30, 2019162.51162.51162.51162.51160.76-
Apr 29, 2019162.50162.51162.50162.51160.76100
Apr 26, 2019171.00171.00171.00171.00169.16-
Apr 25, 2019165.00171.00165.00171.00169.161,300
Apr 24, 2019165.00165.00165.00165.00163.22100
Apr 23, 2019164.20164.20163.50163.50161.74100
Apr 22, 2019166.00171.00164.00164.00162.234,000
Apr 18, 2019166.00166.00166.00166.00164.21200
Apr 17, 2019167.50167.50166.00166.00164.21200
Apr 16, 2019174.99174.99174.99174.99173.10-
Apr 15, 2019174.99174.99174.99174.99173.10-
Apr 12, 2019174.99174.99174.99174.99173.10100
Apr 11, 2019175.00175.00175.00175.00173.11-
Apr 10, 2019170.00175.00166.50175.00173.11100
Apr 09, 2019168.00168.00166.50166.50164.71100
Apr 08, 2019166.00166.00166.00166.00164.21-
Apr 05, 2019166.00166.00166.00166.00164.21100
Apr 04, 2019174.00175.00174.00175.00173.11300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...