NasdaqCM - Delayed Quote • USD
PrimeEnergy Resources Corporation (PNRG)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:20 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 101.97 | 101.97 | 101.97 | 101.97 | 101.97 | 800 |
Apr 25, 2024 | 99.51 | 102.47 | 99.51 | 102.47 | 102.47 | 3,300 |
Apr 24, 2024 | 99.50 | 101.09 | 99.50 | 100.70 | 100.70 | 6,000 |
Apr 23, 2024 | 99.50 | 100.10 | 99.50 | 99.57 | 99.57 | 4,300 |
Apr 22, 2024 | 100.00 | 100.10 | 98.55 | 98.55 | 98.55 | 10,400 |
Apr 19, 2024 | 99.03 | 101.04 | 99.03 | 101.04 | 101.04 | 11,900 |
Apr 18, 2024 | 100.00 | 100.25 | 99.78 | 99.78 | 99.78 | 3,000 |
Apr 17, 2024 | 99.26 | 103.91 | 99.26 | 102.23 | 102.23 | 2,100 |
Apr 16, 2024 | 100.00 | 100.00 | 99.42 | 99.42 | 99.42 | 2,000 |
Apr 15, 2024 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | 1,400 |
Apr 12, 2024 | 100.04 | 100.09 | 100.04 | 100.09 | 100.09 | 1,200 |
Apr 11, 2024 | 100.69 | 100.69 | 100.69 | 100.69 | 100.69 | 600 |
Apr 10, 2024 | 100.82 | 100.82 | 100.82 | 100.82 | 100.82 | 600 |
Apr 9, 2024 | 99.96 | 100.01 | 99.01 | 99.01 | 99.01 | 1,700 |
Apr 8, 2024 | 99.15 | 99.15 | 99.15 | 99.15 | 99.15 | 1,200 |
Apr 5, 2024 | 100.25 | 100.25 | 99.66 | 100.05 | 100.05 | 2,600 |
Apr 4, 2024 | 100.01 | 100.01 | 100.01 | 100.01 | 100.01 | 900 |
Apr 3, 2024 | 100.29 | 100.50 | 100.29 | 100.36 | 100.36 | 1,400 |
Apr 2, 2024 | 100.71 | 100.71 | 100.71 | 100.71 | 100.71 | 1,300 |
Apr 1, 2024 | 100.50 | 100.50 | 100.40 | 100.40 | 100.40 | 1,500 |
Mar 28, 2024 | 100.23 | 100.25 | 100.00 | 100.25 | 100.25 | 1,600 |
Mar 27, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
Mar 26, 2024 | 99.72 | 99.72 | 98.62 | 98.62 | 98.62 | 800 |
Mar 25, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 500 |
Mar 22, 2024 | 100.45 | 100.45 | 100.45 | 100.45 | 100.45 | 300 |
Mar 21, 2024 | 100.50 | 100.50 | 99.26 | 100.50 | 100.50 | 2,500 |
Mar 20, 2024 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 1,500 |
Mar 19, 2024 | 100.07 | 100.07 | 100.07 | 100.07 | 100.07 | 500 |
Mar 18, 2024 | 101.00 | 101.00 | 100.07 | 100.07 | 100.07 | 2,100 |
Mar 15, 2024 | 97.15 | 101.49 | 97.15 | 101.49 | 101.49 | 4,500 |
Mar 14, 2024 | 101.42 | 102.00 | 98.30 | 98.30 | 98.30 | 1,400 |
Mar 13, 2024 | 101.73 | 101.73 | 101.73 | 101.73 | 101.73 | 1,500 |
Mar 12, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 100.10 | 400 |
Mar 11, 2024 | 102.71 | 103.76 | 100.95 | 103.76 | 103.76 | 4,500 |
Mar 8, 2024 | 103.01 | 103.01 | 103.01 | 103.01 | 103.01 | 600 |
Mar 7, 2024 | 99.68 | 103.50 | 99.21 | 103.50 | 103.50 | 2,100 |
Mar 6, 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 99.68 | 400 |
Mar 5, 2024 | 96.02 | 98.00 | 96.02 | 98.00 | 98.00 | 1,100 |
Mar 4, 2024 | 100.20 | 100.20 | 97.02 | 97.10 | 97.10 | 4,200 |
Mar 1, 2024 | 99.75 | 100.27 | 99.75 | 100.22 | 100.22 | 1,900 |
Feb 29, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.85 | 600 |
Feb 28, 2024 | 96.35 | 96.35 | 96.35 | 96.35 | 96.35 | 200 |
Feb 27, 2024 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 400 |
Feb 26, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
Feb 23, 2024 | 96.18 | 96.18 | 96.18 | 96.18 | 96.18 | 300 |
Feb 22, 2024 | 97.99 | 97.99 | 97.99 | 97.99 | 97.99 | 500 |
Feb 21, 2024 | 97.24 | 97.24 | 97.24 | 97.24 | 97.24 | 600 |
Feb 20, 2024 | 97.12 | 97.45 | 97.12 | 97.45 | 97.45 | 900 |
Feb 16, 2024 | 97.70 | 98.50 | 97.01 | 97.01 | 97.01 | 1,900 |
Feb 15, 2024 | 98.48 | 99.48 | 96.75 | 99.47 | 99.47 | 2,800 |
Feb 14, 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 700 |
Feb 13, 2024 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | 900 |
Feb 12, 2024 | 95.08 | 95.35 | 95.08 | 95.35 | 95.35 | 1,100 |
Feb 9, 2024 | 95.00 | 95.00 | 93.52 | 93.52 | 93.52 | 1,200 |
Feb 8, 2024 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 600 |
Feb 7, 2024 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 400 |
Feb 6, 2024 | 95.24 | 95.24 | 95.24 | 95.24 | 95.24 | 600 |
Feb 5, 2024 | 94.50 | 99.10 | 94.50 | 95.05 | 95.05 | 3,000 |
Feb 2, 2024 | 93.15 | 95.35 | 92.40 | 95.04 | 95.04 | 2,300 |
Feb 1, 2024 | 96.20 | 96.20 | 95.79 | 95.79 | 95.79 | 1,800 |
Jan 31, 2024 | 102.98 | 102.98 | 96.20 | 96.20 | 96.20 | 2,400 |
Jan 30, 2024 | 101.35 | 101.35 | 100.07 | 100.07 | 100.07 | 900 |
Jan 29, 2024 | 100.60 | 102.97 | 100.60 | 100.74 | 100.74 | 4,300 |
Jan 26, 2024 | 102.03 | 103.49 | 99.08 | 102.14 | 102.14 | 4,600 |
Jan 25, 2024 | 98.79 | 102.94 | 98.78 | 102.63 | 102.63 | 4,300 |
Jan 24, 2024 | 98.33 | 100.18 | 98.07 | 98.07 | 98.07 | 3,300 |
Jan 23, 2024 | 97.50 | 98.50 | 97.10 | 97.10 | 97.10 | 1,700 |
Jan 22, 2024 | 99.98 | 99.98 | 99.98 | 99.98 | 99.98 | 500 |
Jan 19, 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 500 |
Jan 18, 2024 | 96.00 | 97.15 | 96.00 | 97.15 | 97.15 | 500 |
Jan 17, 2024 | 97.50 | 97.55 | 97.50 | 97.55 | 97.55 | 1,100 |
Jan 16, 2024 | 99.01 | 99.01 | 99.01 | 99.01 | 99.01 | 500 |
Jan 12, 2024 | 99.35 | 100.74 | 98.50 | 100.74 | 100.74 | 3,000 |
Jan 11, 2024 | 100.00 | 100.00 | 99.05 | 99.05 | 99.05 | 2,200 |
Jan 10, 2024 | 100.55 | 100.66 | 100.00 | 100.00 | 100.00 | 2,100 |
Jan 9, 2024 | 100.99 | 101.61 | 100.11 | 100.11 | 100.11 | 2,200 |
Jan 8, 2024 | 100.87 | 102.48 | 100.87 | 102.48 | 102.48 | 1,400 |
Jan 5, 2024 | 102.50 | 105.70 | 102.50 | 105.70 | 105.70 | 3,900 |
Jan 4, 2024 | 101.09 | 101.09 | 101.09 | 101.09 | 101.09 | 600 |
Jan 3, 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | 1,000 |
Jan 2, 2024 | 107.22 | 107.22 | 101.81 | 101.81 | 101.81 | 3,600 |
Dec 29, 2023 | 103.35 | 106.35 | 102.70 | 106.35 | 106.35 | 2,200 |
Dec 28, 2023 | 106.61 | 106.61 | 106.61 | 106.61 | 106.61 | 500 |
Dec 27, 2023 | 105.05 | 108.89 | 105.05 | 108.89 | 108.89 | 1,200 |
Dec 26, 2023 | 109.57 | 109.57 | 109.57 | 109.57 | 109.57 | 1,100 |
Dec 22, 2023 | 106.10 | 109.96 | 106.10 | 109.96 | 109.96 | 1,200 |
Dec 21, 2023 | 104.80 | 104.80 | 104.80 | 104.80 | 104.80 | 600 |
Dec 20, 2023 | 104.90 | 108.30 | 104.90 | 108.30 | 108.30 | 1,300 |
Dec 19, 2023 | 108.07 | 108.51 | 108.00 | 108.02 | 108.02 | 1,900 |
Dec 18, 2023 | 108.00 | 108.52 | 107.75 | 107.75 | 107.75 | 2,800 |
Dec 15, 2023 | 107.00 | 107.94 | 107.00 | 107.94 | 107.94 | 3,700 |
Dec 14, 2023 | 106.91 | 106.91 | 106.91 | 106.91 | 106.91 | 1,100 |
Dec 13, 2023 | 108.07 | 108.07 | 108.07 | 108.07 | 108.07 | 1,100 |
Dec 12, 2023 | 103.93 | 103.93 | 99.75 | 99.75 | 99.75 | 1,500 |
Dec 11, 2023 | 102.09 | 105.04 | 102.09 | 104.18 | 104.18 | 1,600 |
Dec 8, 2023 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | 700 |
Dec 7, 2023 | 101.62 | 101.62 | 101.58 | 101.58 | 101.58 | 1,100 |
Dec 6, 2023 | 102.55 | 102.56 | 102.00 | 102.00 | 102.00 | 2,200 |
Dec 5, 2023 | 107.18 | 107.18 | 105.00 | 105.00 | 105.00 | 1,700 |
Dec 4, 2023 | 107.07 | 109.00 | 104.43 | 108.55 | 108.55 | 3,300 |
Dec 1, 2023 | 108.00 | 109.48 | 107.95 | 109.48 | 109.48 | 3,500 |
Nov 30, 2023 | 107.24 | 107.24 | 105.21 | 106.74 | 106.74 | 3,100 |
Nov 29, 2023 | 104.03 | 106.82 | 104.03 | 106.82 | 106.82 | 5,200 |
Nov 28, 2023 | 106.00 | 106.00 | 105.01 | 105.01 | 105.01 | 500 |
Nov 27, 2023 | 104.49 | 106.00 | 104.49 | 106.00 | 106.00 | 4,500 |
Nov 24, 2023 | 105.24 | 105.24 | 105.24 | 105.24 | 105.24 | 300 |
Nov 22, 2023 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 200 |
Nov 21, 2023 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | 300 |
Nov 20, 2023 | 107.89 | 108.00 | 107.00 | 107.10 | 107.10 | 4,100 |
Nov 17, 2023 | 109.51 | 109.51 | 107.78 | 107.78 | 107.78 | 2,100 |
Nov 16, 2023 | 107.31 | 107.31 | 107.31 | 107.31 | 107.31 | 600 |
Nov 15, 2023 | 108.34 | 108.34 | 108.34 | 108.34 | 108.34 | 600 |
Nov 14, 2023 | 106.00 | 109.49 | 106.00 | 109.49 | 109.49 | 1,600 |
Nov 13, 2023 | 104.99 | 104.99 | 104.99 | 104.99 | 104.99 | 300 |
Nov 10, 2023 | 103.50 | 105.38 | 103.50 | 105.38 | 105.38 | 2,200 |
Nov 9, 2023 | 102.00 | 104.48 | 102.00 | 104.48 | 104.48 | 1,400 |
Nov 8, 2023 | 103.75 | 103.75 | 103.75 | 103.75 | 103.75 | 1,000 |
Nov 7, 2023 | 104.77 | 104.77 | 104.77 | 104.77 | 104.77 | 600 |
Nov 6, 2023 | 107.00 | 107.09 | 103.50 | 103.56 | 103.56 | 7,000 |
Nov 3, 2023 | 106.20 | 107.99 | 106.20 | 107.99 | 107.99 | 900 |
Nov 2, 2023 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 900 |
Nov 1, 2023 | 108.24 | 108.24 | 106.51 | 106.51 | 106.51 | 700 |
Oct 31, 2023 | 106.35 | 107.00 | 105.00 | 106.92 | 106.92 | 4,500 |
Oct 30, 2023 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 2,800 |
Oct 27, 2023 | 104.54 | 107.00 | 104.54 | 105.20 | 105.20 | 1,300 |
Oct 26, 2023 | 109.39 | 109.39 | 106.96 | 106.96 | 106.96 | 1,800 |
Oct 25, 2023 | 108.00 | 108.00 | 107.21 | 107.26 | 107.26 | 1,200 |
Oct 24, 2023 | 108.25 | 108.88 | 108.25 | 108.35 | 108.35 | 3,300 |
Oct 23, 2023 | 112.00 | 112.82 | 107.70 | 108.49 | 108.49 | 19,100 |
Oct 20, 2023 | 108.27 | 108.48 | 108.27 | 108.48 | 108.48 | 2,100 |
Oct 19, 2023 | 106.17 | 106.17 | 106.17 | 106.17 | 106.17 | 500 |
Oct 18, 2023 | 111.88 | 111.88 | 107.12 | 107.80 | 107.80 | 3,600 |
Oct 17, 2023 | 109.25 | 109.25 | 107.25 | 107.25 | 107.25 | 1,300 |
Oct 16, 2023 | 110.00 | 110.04 | 107.33 | 107.60 | 107.60 | 4,800 |
Oct 13, 2023 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 700 |
Oct 12, 2023 | 106.76 | 108.55 | 106.76 | 108.55 | 108.55 | 1,200 |
Oct 11, 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 1,800 |
Oct 10, 2023 | 109.90 | 109.90 | 106.00 | 106.00 | 106.00 | 2,500 |
Oct 9, 2023 | 109.92 | 111.42 | 107.06 | 107.06 | 107.06 | 3,100 |
Oct 6, 2023 | 108.29 | 108.29 | 108.29 | 108.29 | 108.29 | 700 |
Oct 5, 2023 | 104.00 | 109.19 | 104.00 | 109.19 | 109.19 | 2,100 |
Oct 4, 2023 | 109.95 | 109.99 | 104.25 | 104.25 | 104.25 | 4,600 |
Oct 3, 2023 | 110.60 | 111.50 | 110.60 | 111.50 | 111.50 | 1,400 |
Oct 2, 2023 | 115.77 | 115.77 | 111.50 | 111.50 | 111.50 | 4,000 |
Sep 29, 2023 | 117.00 | 117.00 | 115.32 | 115.99 | 115.99 | 3,700 |
Sep 28, 2023 | 115.74 | 120.00 | 115.74 | 117.01 | 117.01 | 9,500 |
Sep 27, 2023 | 112.00 | 118.70 | 112.00 | 116.97 | 116.97 | 13,000 |
Sep 26, 2023 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | 900 |
Sep 25, 2023 | 113.16 | 114.00 | 112.00 | 113.46 | 113.46 | 4,700 |
Sep 22, 2023 | 112.00 | 112.10 | 110.09 | 112.10 | 112.10 | 3,300 |
Sep 21, 2023 | 113.47 | 113.47 | 107.58 | 107.58 | 107.58 | 6,700 |
Sep 20, 2023 | 119.00 | 119.00 | 115.76 | 116.20 | 116.20 | 4,000 |
Sep 19, 2023 | 117.88 | 119.00 | 117.48 | 118.51 | 118.51 | 2,500 |
Sep 18, 2023 | 113.75 | 119.99 | 112.00 | 117.48 | 117.48 | 13,500 |
Sep 15, 2023 | 106.01 | 114.50 | 106.01 | 114.48 | 114.48 | 17,100 |
Sep 14, 2023 | 100.48 | 107.08 | 100.48 | 106.50 | 106.50 | 7,100 |
Sep 13, 2023 | 100.00 | 101.75 | 100.00 | 101.48 | 101.48 | 4,200 |
Sep 12, 2023 | 98.00 | 101.98 | 98.00 | 100.05 | 100.05 | 5,400 |
Sep 11, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1,000 |
Sep 8, 2023 | 99.00 | 99.50 | 97.35 | 98.58 | 98.58 | 2,900 |
Sep 7, 2023 | 98.00 | 98.22 | 98.00 | 98.22 | 98.22 | 7,800 |
Sep 6, 2023 | 97.75 | 98.00 | 97.60 | 97.60 | 97.60 | 4,000 |
Sep 5, 2023 | 97.93 | 97.93 | 97.93 | 97.93 | 97.93 | 1,000 |
Sep 1, 2023 | 98.00 | 98.00 | 97.00 | 97.93 | 97.93 | 4,100 |
Aug 31, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 500 |
Aug 30, 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | 400 |
Aug 29, 2023 | 97.00 | 98.99 | 96.40 | 96.98 | 96.98 | 5,400 |
Aug 28, 2023 | 97.07 | 98.26 | 96.16 | 96.89 | 96.89 | 3,900 |
Aug 25, 2023 | 97.23 | 97.25 | 96.65 | 96.65 | 96.65 | 1,200 |
Aug 24, 2023 | 95.85 | 95.85 | 95.85 | 95.85 | 95.85 | 900 |
Aug 23, 2023 | 96.00 | 98.99 | 95.60 | 98.99 | 98.99 | 8,200 |
Aug 22, 2023 | 95.36 | 96.00 | 95.36 | 96.00 | 96.00 | 1,400 |
Aug 21, 2023 | 96.00 | 99.98 | 96.00 | 97.52 | 97.52 | 3,800 |
Aug 18, 2023 | 95.99 | 95.99 | 95.99 | 95.99 | 95.99 | 1,200 |
Aug 17, 2023 | 93.75 | 96.00 | 93.25 | 93.25 | 93.25 | 4,400 |
Aug 16, 2023 | 93.50 | 93.89 | 92.42 | 92.60 | 92.60 | 4,700 |
Aug 15, 2023 | 92.01 | 93.55 | 92.01 | 93.55 | 93.55 | 5,100 |
Aug 14, 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 93.50 | 700 |
Aug 11, 2023 | 94.24 | 94.52 | 92.48 | 92.95 | 92.95 | 3,400 |
Aug 10, 2023 | 94.02 | 95.14 | 94.02 | 94.03 | 94.03 | 2,600 |
Aug 9, 2023 | 95.98 | 96.48 | 95.01 | 95.57 | 95.57 | 4,700 |
Aug 8, 2023 | 94.63 | 94.63 | 94.63 | 94.63 | 94.63 | 600 |
Aug 7, 2023 | 96.50 | 96.50 | 95.52 | 95.52 | 95.52 | 2,200 |
Aug 4, 2023 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | 600 |
Aug 3, 2023 | 95.79 | 97.25 | 95.79 | 95.93 | 95.93 | 3,700 |
Aug 2, 2023 | 96.50 | 96.98 | 94.30 | 94.30 | 94.30 | 3,200 |
Aug 1, 2023 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 800 |
Jul 31, 2023 | 94.00 | 96.16 | 94.00 | 96.16 | 96.16 | 2,200 |
Jul 28, 2023 | 95.27 | 95.27 | 95.01 | 95.01 | 95.01 | 700 |
Jul 27, 2023 | 95.50 | 96.24 | 94.05 | 95.75 | 95.75 | 5,000 |
Jul 26, 2023 | 95.50 | 95.50 | 94.66 | 94.66 | 94.66 | 1,400 |
Jul 25, 2023 | 95.00 | 95.40 | 95.00 | 95.40 | 95.40 | 2,400 |
Jul 24, 2023 | 92.50 | 94.60 | 92.05 | 94.35 | 94.35 | 8,900 |
Jul 21, 2023 | 91.46 | 93.38 | 91.06 | 93.38 | 93.38 | 6,000 |
Jul 20, 2023 | 92.05 | 92.05 | 92.05 | 92.05 | 92.05 | 1,500 |
Jul 19, 2023 | 90.81 | 91.55 | 90.02 | 91.55 | 91.55 | 3,100 |
Jul 18, 2023 | 85.50 | 92.24 | 85.50 | 91.80 | 91.80 | 7,500 |
Jul 17, 2023 | 89.50 | 90.49 | 89.50 | 90.08 | 90.08 | 1,600 |
Jul 14, 2023 | 90.50 | 92.27 | 88.76 | 89.33 | 89.33 | 5,900 |
Jul 13, 2023 | 89.25 | 92.47 | 87.38 | 91.32 | 91.32 | 4,800 |
Jul 12, 2023 | 90.50 | 93.04 | 90.24 | 90.24 | 90.24 | 4,700 |
Jul 11, 2023 | 91.99 | 93.46 | 91.16 | 91.16 | 91.16 | 4,700 |
Jul 10, 2023 | 92.02 | 92.25 | 91.00 | 91.32 | 91.32 | 2,100 |
Jul 7, 2023 | 93.02 | 93.30 | 92.40 | 92.80 | 92.80 | 6,000 |
Jul 6, 2023 | 92.00 | 92.00 | 90.82 | 91.90 | 91.90 | 4,100 |
Jul 5, 2023 | 92.00 | 93.24 | 90.44 | 91.70 | 91.70 | 5,500 |
Jul 3, 2023 | 93.04 | 93.04 | 91.99 | 92.42 | 92.42 | 3,000 |
Jun 30, 2023 | 90.77 | 92.20 | 90.77 | 92.03 | 92.03 | 3,700 |
Jun 29, 2023 | 91.58 | 93.48 | 91.58 | 92.90 | 92.90 | 1,900 |
Jun 28, 2023 | 91.99 | 93.20 | 91.99 | 93.20 | 93.20 | 2,900 |
Jun 27, 2023 | 92.42 | 93.25 | 91.01 | 91.98 | 91.98 | 6,200 |
Jun 26, 2023 | 93.36 | 95.47 | 91.11 | 92.99 | 92.99 | 6,600 |
Jun 23, 2023 | 97.05 | 98.00 | 92.65 | 93.70 | 93.70 | 80,900 |
Jun 22, 2023 | 96.15 | 98.43 | 96.15 | 98.43 | 98.43 | 7,800 |
Jun 21, 2023 | 96.70 | 98.00 | 96.70 | 97.20 | 97.20 | 5,300 |
Jun 20, 2023 | 96.07 | 96.25 | 95.00 | 96.24 | 96.24 | 4,600 |
Jun 16, 2023 | 95.50 | 95.50 | 93.25 | 93.25 | 93.25 | 4,700 |
Jun 15, 2023 | 94.75 | 95.95 | 92.42 | 93.20 | 93.20 | 5,600 |
Jun 14, 2023 | 99.00 | 99.00 | 92.00 | 92.00 | 92.00 | 8,300 |
Jun 13, 2023 | 93.86 | 97.16 | 93.86 | 94.55 | 94.55 | 6,400 |
Jun 12, 2023 | 91.76 | 93.89 | 91.25 | 93.65 | 93.65 | 6,900 |
Jun 9, 2023 | 95.44 | 95.44 | 90.24 | 90.24 | 90.24 | 2,700 |
Jun 8, 2023 | 97.70 | 97.70 | 92.09 | 93.12 | 93.12 | 8,200 |
Jun 7, 2023 | 100.00 | 100.00 | 96.60 | 96.60 | 96.60 | 3,200 |
Jun 6, 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1,900 |
Jun 5, 2023 | 97.00 | 100.00 | 96.00 | 96.00 | 96.00 | 12,300 |
Jun 2, 2023 | 92.97 | 98.00 | 92.97 | 96.98 | 96.98 | 8,700 |
Jun 1, 2023 | 91.90 | 93.99 | 88.01 | 91.60 | 91.60 | 7,400 |
May 31, 2023 | 94.81 | 94.81 | 90.27 | 91.50 | 91.50 | 5,600 |
May 30, 2023 | 88.15 | 88.22 | 88.15 | 88.22 | 88.22 | 1,200 |
May 26, 2023 | 89.90 | 90.50 | 88.15 | 88.15 | 88.15 | 6,000 |
May 25, 2023 | 88.03 | 88.03 | 88.03 | 88.03 | 88.03 | 1,000 |
May 24, 2023 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | 1,600 |
May 23, 2023 | 86.77 | 88.21 | 86.77 | 88.21 | 88.21 | 1,600 |
May 22, 2023 | 83.90 | 88.01 | 83.90 | 87.69 | 87.69 | 14,200 |
May 19, 2023 | 85.00 | 85.20 | 83.00 | 83.00 | 83.00 | 3,300 |
May 18, 2023 | 85.58 | 85.58 | 83.77 | 84.00 | 84.00 | 2,400 |
May 17, 2023 | 85.60 | 85.60 | 84.10 | 84.80 | 84.80 | 4,700 |
May 16, 2023 | 83.98 | 85.50 | 83.98 | 84.12 | 84.12 | 7,800 |
May 15, 2023 | 81.00 | 84.74 | 81.00 | 83.70 | 83.70 | 7,500 |
May 12, 2023 | 81.90 | 82.59 | 81.00 | 81.00 | 81.00 | 4,100 |
May 11, 2023 | 82.15 | 82.40 | 80.63 | 80.73 | 80.73 | 8,600 |
May 10, 2023 | 82.67 | 84.54 | 81.55 | 82.45 | 82.45 | 3,300 |
May 9, 2023 | 87.00 | 87.03 | 84.00 | 84.52 | 84.52 | 5,600 |
May 8, 2023 | 88.02 | 88.89 | 85.87 | 86.90 | 86.90 | 6,500 |
May 5, 2023 | 87.34 | 90.10 | 86.99 | 87.91 | 87.91 | 10,700 |
May 4, 2023 | 85.10 | 86.59 | 83.52 | 86.48 | 86.48 | 5,800 |
May 3, 2023 | 83.81 | 86.10 | 83.81 | 84.97 | 84.97 | 5,800 |
May 2, 2023 | 87.53 | 89.92 | 83.02 | 84.31 | 84.31 | 7,200 |
May 1, 2023 | 85.31 | 89.00 | 85.31 | 87.06 | 87.06 | 10,600 |
Apr 28, 2023 | 82.31 | 88.50 | 82.31 | 86.39 | 86.39 | 10,200 |
Apr 27, 2023 | 82.50 | 83.40 | 82.31 | 83.07 | 83.07 | 4,200 |
Related Tickers
9TA1.MU Tamarack Valley Energy Ltd
2.6400
+0.76%
HPMCF Africa Energy Corp.
0.0460
0.00%
ORXGF Orca Energy Group Inc.
2.9300
0.00%
ROYL Royale Energy, Inc.
0.0550
+37.50%
PIFYF Pine Cliff Energy Ltd.
0.7200
+0.31%
BRN Barnwell Industries, Inc.
2.9500
+1.37%
GENGF Gear Energy Ltd.
0.5077
+3.97%
IPXHY Inpex Corporation
15.21
-0.20%
ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1250
0.00%
CKX CKX Lands, Inc.
14.44
+3.88%