Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paramount Resources (OP: PRMRF )

23.32 -0.38 (-1.60%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.790 6.917 6.790 6.838 175,745 +0.09(+1.35%)
Nov 27, 2015 6.738 6.747 6.738 6.747 10,800 -0.08(-1.21%)
Nov 25, 2015 6.830 6.830 6.830 0 +0.47(+7.43%)
Nov 24, 2015 6.610 6.610 6.290 6.358 17,560 +0.21(+3.38%)
Nov 23, 2015 6.150 6.150 23,610 -0.59(-8.73%)
Nov 20, 2015 6.940 6.940 6.739 6.739 8,950 -0.30(-4.28%)
Nov 19, 2015 7.040 7.040 7.040 7.040 8,000 -0.08(-1.18%)
Nov 18, 2015 7.490 7.490 7.117 7.124 700 +0.14(+2.07%)
Nov 16, 2015 6.980 6.980 6.980 116 -0.17(-2.40%)
Nov 13, 2015 7.100 7.157 7.100 7.152 1,230 +0.39(+5.77%)
Nov 12, 2015 6.910 6.910 6.700 6.762 138,130 -0.46(-6.35%)
Nov 11, 2015 7.310 7.310 7.146 7.220 25,100 -0.28(-3.73%)
Nov 10, 2015 7.624 7.775 7.500 7.500 17,475 -0.36(-4.60%)
Nov 09, 2015 7.692 7.880 7.692 7.862 5,752 -0.05(-0.58%)
Nov 06, 2015 7.810 7.909 7.770 7.908 1,630 -0.44(-5.29%)
Nov 05, 2015 8.951 9.110 8.190 8.350 8,906 -2.49(-22.94%)
Nov 04, 2015 10.89 10.89 10.76 10.84 750 -0.21(-1.89%)
Nov 03, 2015 10.06 11.05 10.06 11.05 28,951 +0.85(+8.29%)
Nov 02, 2015 10.45 10.45 10.20 10.20 7,245 -0.09(-0.87%)
Oct 30, 2015 10.33 10.33 10.29 10.29 200 +0.50(+5.11%)
Oct 29, 2015 10.03 10.03 9.760 9.790 24,720 +0.05(+0.56%)
Oct 28, 2015 9.735 9.735 9.735 9.735 14,750 +0.25(+2.59%)
Oct 27, 2015 9.350 9.490 9.350 9.490 500 -0.28(-2.84%)
Oct 26, 2015 9.800 9.800 9.767 9.767 17,527 -0.84(-7.94%)
Oct 22, 2015 10.61 10.61 10.61 0 +0.51(+5.05%)
Oct 21, 2015 10.74 10.74 10.10 10.10 200 -0.65(-6.05%)
Oct 20, 2015 10.75 10.75 10.75 10.75 19,010 -0.10(-0.92%)
Oct 19, 2015 10.87 10.87 10.85 10.85 500 -0.78(-6.70%)
Oct 16, 2015 12.40 12.40 11.63 11.63 2,882 -0.66(-5.37%)
Oct 15, 2015 12.03 12.29 11.91 12.29 2,545 +0.12(+0.99%)
Oct 14, 2015 11.96 12.17 11.87 12.17 6,800 +0.00(+0.04%)
Oct 13, 2015 11.53 12.29 11.53 12.17 2,239 -0.48(-3.83%)
Oct 12, 2015 12.65 12.65 12.65 12.65 800 +0.26(+2.10%)
Oct 09, 2015 12.03 12.39 12.01 12.39 1,902 +0.36(+2.99%)
Oct 08, 2015 11.38 12.25 11.38 12.03 5,443 +0.51(+4.46%)
Oct 07, 2015 10.99 11.52 10.84 11.52 5,743 +1.14(+10.94%)
Oct 06, 2015 9.823 10.38 9.823 10.38 4,500 +1.61(+18.35%)
Oct 05, 2015 8.010 8.771 8.010 8.771 3,694 +1.17(+15.40%)
Oct 02, 2015 7.540 7.600 7.540 7.600 1,379 +0.21(+2.81%)
Oct 01, 2015 7.598 7.598 7.392 7.392 16,725 -0.01(-0.15%)
Sep 30, 2015 7.400 7.530 7.149 7.404 12,827 +0.40(+5.77%)
Sep 29, 2015 7.154 7.160 7.000 7.000 2,500 -0.11(-1.55%)
Sep 28, 2015 7.176 7.176 7.110 7.110 17,797 -0.49(-6.40%)
Sep 25, 2015 7.687 7.687 7.560 7.596 4,332 -0.40(-4.97%)
Sep 24, 2015 7.880 7.993 7.670 7.993 1,385 -0.54(-6.37%)
Sep 22, 2015 8.537 8.537 8.537 0 -0.33(-3.70%)
Sep 21, 2015 8.796 8.880 8.796 8.865 38,928 -0.18(-1.97%)
Sep 18, 2015 9.043 9.051 9.043 9.043 7,500 -0.45(-4.78%)
Sep 17, 2015 9.495 9.500 9.491 9.498 5,000 +0.49(+5.43%)
Sep 16, 2015 9.016 9.017 9.009 9.009 2,000 +0.62(+7.37%)
Sep 15, 2015 8.380 8.391 8.380 8.391 219 +0.43(+5.43%)
Sep 14, 2015 8.043 8.043 7.958 7.958 600 -0.47(-5.59%)
Sep 11, 2015 8.376 8.430 8.210 8.430 5,556 -0.10(-1.17%)
Sep 10, 2015 8.430 8.684 8.430 8.530 3,500 -0.35(-3.91%)
Sep 09, 2015 9.680 9.680 8.877 8.877 400 -0.75(-7.82%)
Sep 08, 2015 9.594 9.630 9.498 9.630 20,404 -0.21(-2.13%)
Sep 04, 2015 9.840 9.840 9.840 0 +0.10(+0.99%)
Sep 03, 2015 9.746 9.750 9.743 9.743 1,700 -0.00(-0.05%)
Sep 02, 2015 10.10 10.10 9.241 9.748 34,450 -0.28(-2.82%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.