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

Paramount Resources (OP: PRMRF )

24.00 +0.54 (+2.28%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
Apr 30, 2019 6.600 6.600 6.600 71 +0.00(+0.00%)
Apr 29, 2019 6.600 6.600 6.600 6.600 100 +0.27(+4.27%)
Apr 26, 2019 6.390 6.390 6.330 6.330 800 -0.50(-7.32%)
Apr 24, 2019 6.830 6.830 6.830 0 -0.06(-0.87%)
Apr 23, 2019 6.890 6.890 6.890 6.890 1,700 -0.17(-2.38%)
Apr 22, 2019 7.058 7.058 7.058 7.058 700 +0.25(+3.64%)
Apr 18, 2019 6.810 6.810 6.810 6.810 100 +0.01(+0.15%)
Apr 17, 2019 6.790 6.800 6.790 6.800 400 +0.36(+5.59%)
Apr 15, 2019 6.440 6.440 6.440 0 -0.01(-0.16%)
Apr 11, 2019 6.450 6.450 6.450 0 +0.17(+2.71%)
Apr 09, 2019 6.280 6.280 6.280 0 +0.07(+1.18%)
Apr 08, 2019 6.164 6.207 6.140 6.207 2,666 +0.48(+8.32%)
Apr 05, 2019 5.750 5.750 5.730 5.730 200 -0.03(-0.52%)
Apr 03, 2019 5.760 5.760 5.760 0 -0.00(-0.04%)
Apr 02, 2019 5.840 5.840 5.690 5.762 566 +0.43(+8.11%)
Mar 29, 2019 5.330 5.330 5.330 0 +0.04(+0.76%)
Mar 28, 2019 5.380 5.380 5.290 5.290 1,100 -0.14(-2.58%)
Mar 27, 2019 5.449 5.449 5.410 5.430 2,011 -0.28(-4.91%)
Mar 26, 2019 5.713 5.714 5.710 5.710 2,100 +0.16(+2.89%)
Mar 25, 2019 5.500 5.550 5.500 5.550 2,859 -0.08(-1.42%)
Mar 22, 2019 5.740 5.740 5.630 5.630 200 -0.37(-6.23%)
Mar 21, 2019 6.004 6.004 6.004 6.004 500 +0.01(+0.20%)
Mar 20, 2019 5.800 5.993 5.795 5.992 3,666 +0.37(+6.62%)
Mar 19, 2019 5.620 5.620 5.620 5.620 216 +0.22(+4.07%)
Mar 15, 2019 5.400 5.400 5.400 0 -0.09(-1.73%)
Mar 13, 2019 5.495 5.495 5.495 0 -0.05(-0.90%)
Mar 11, 2019 5.545 5.545 5.545 0 +0.18(+3.29%)
Mar 08, 2019 5.390 5.440 5.330 5.368 4,600 -0.68(-11.27%)
Mar 07, 2019 6.250 6.250 5.880 6.050 1,700 -0.46(-7.07%)
Mar 06, 2019 6.550 6.550 6.444 6.510 5,310 -0.20(-2.98%)
Mar 04, 2019 6.710 6.710 6.710 0 -0.21(-3.03%)
Mar 01, 2019 6.920 6.920 6.920 6.920 100 +0.20(+2.93%)
Feb 28, 2019 7.050 7.050 6.723 6.723 21,400 -0.41(-5.71%)
Feb 27, 2019 7.370 7.370 7.130 7.130 1,207 -0.25(-3.37%)
Feb 26, 2019 7.420 7.420 7.378 7.378 2,201 +0.10(+1.34%)
Feb 25, 2019 7.316 7.316 7.280 7.280 1,898 +0.01(+0.14%)
Feb 22, 2019 7.270 7.270 7.270 6 +0.00(+0.00%)
Feb 21, 2019 7.270 7.270 7.270 51 +0.00(+0.00%)
Feb 20, 2019 7.270 7.270 7.270 7.270 50,126 +0.19(+2.68%)
Feb 15, 2019 7.080 7.080 7.080 0 +0.51(+7.80%)
Feb 14, 2019 6.568 6.568 6.561 6.568 1,785 -0.05(-0.79%)
Feb 13, 2019 6.620 6.620 6.620 6.620 600 +0.52(+8.52%)
Feb 12, 2019 6.050 6.100 6.040 6.100 2,050 +0.38(+6.64%)
Feb 08, 2019 5.720 5.720 5.720 0 -0.10(-1.68%)
Feb 07, 2019 6.000 6.000 5.818 5.818 15,500 -0.46(-7.36%)
Feb 06, 2019 6.280 6.280 6.280 6.280 200 +0.18(+2.95%)
Feb 05, 2019 6.090 6.100 6.090 6.100 508 +0.22(+3.72%)
Feb 01, 2019 5.881 5.881 5.881 0 -0.01(-0.15%)
Jan 31, 2019 6.160 6.160 5.890 5.890 1,300 -0.45(-7.06%)
Jan 30, 2019 6.338 6.338 6.338 6.338 6,000 +0.13(+2.13%)
Jan 29, 2019 6.270 6.330 6.206 6.206 3,900 +0.15(+2.41%)
Jan 28, 2019 6.090 6.090 6.010 6.060 2,400 -0.39(-6.05%)
Jan 25, 2019 6.510 6.520 6.411 6.450 1,500 +0.07(+1.10%)
Jan 24, 2019 6.380 6.380 6.380 6.380 600 +0.12(+1.92%)
Jan 23, 2019 6.300 6.310 6.200 6.260 1,600 -0.54(-7.87%)
Jan 18, 2019 6.795 6.795 6.795 0 +0.55(+8.72%)
Jan 17, 2019 6.250 6.250 6.250 1 +0.00(+0.00%)
Jan 16, 2019 6.140 6.435 6.120 6.250 11,001 -0.10(-1.57%)
Jan 15, 2019 6.350 6.350 6.350 6.350 4,500 -0.14(-2.16%)
Jan 11, 2019 6.490 6.490 6.490 0 -0.11(-1.67%)
Jan 10, 2019 6.492 6.601 6.490 6.600 11,300 +0.05(+0.74%)
Jan 09, 2019 6.300 6.552 6.300 6.552 13,402 +0.40(+6.53%)
Jan 08, 2019 6.120 6.150 6.120 6.150 5,600 -0.35(-5.31%)
Jan 07, 2019 6.450 6.495 6.450 6.495 21,048 +0.15(+2.29%)
Jan 04, 2019 6.000 6.350 6.000 6.350 7,000 +0.48(+8.11%)
Jan 03, 2019 5.870 5.873 5.870 5.873 1,712 +0.56(+10.62%)
Dec 31, 2018 5.309 5.309 5.309 0 +0.30(+5.98%)
Dec 28, 2018 4.700 5.010 4.696 5.010 18,200 +0.70(+16.24%)
Dec 27, 2018 4.477 4.477 4.272 4.310 10,716 -0.41(-8.68%)
Dec 26, 2018 4.720 4.720 4.710 4.720 2,062 +0.43(+9.94%)
Dec 24, 2018 4.250 4.404 4.250 4.293 31,400 -0.21(-4.60%)
Dec 21, 2018 4.500 4.500 4.381 4.500 48,300 -0.01(-0.22%)
Dec 20, 2018 4.550 4.660 4.510 4.510 4,227 -0.19(-4.09%)
Dec 19, 2018 4.576 4.803 4.576 4.702 13,383 +0.17(+3.80%)
Dec 18, 2018 4.540 4.540 4.530 4.530 301 -0.18(-3.87%)
Dec 17, 2018 4.855 4.855 4.712 4.712 2,263 -0.34(-6.69%)
Dec 14, 2018 5.050 5.050 5.050 5.050 1,000 -0.02(-0.39%)
Dec 13, 2018 4.970 5.070 4.967 5.070 10,500 +0.05(+1.00%)
Dec 12, 2018 5.020 5.020 5.020 5.020 100 +0.08(+1.62%)
Dec 11, 2018 4.940 4.940 4.940 4.940 2,701 +0.04(+0.82%)
Dec 10, 2018 5.000 5.000 4.876 4.900 1,460 -0.39(-7.37%)
Dec 07, 2018 5.465 5.465 5.290 5.290 6,100 +0.15(+2.91%)
Dec 06, 2018 5.100 5.141 5.097 5.141 1,293 -0.22(-4.10%)
Dec 04, 2018 5.992 5.992 5.360 5.360 900 -0.54(-9.15%)
Dec 03, 2018 5.840 5.900 5.840 5.900 900 +0.32(+5.73%)
Nov 30, 2018 5.580 5.580 5.580 5,509 +0.00(+0.00%)
Nov 29, 2018 5.498 5.580 5.498 5.580 17,100 +0.22(+4.10%)
Nov 28, 2018 5.440 5.440 5.360 5.360 2,900 -0.14(-2.47%)
Nov 27, 2018 5.550 5.550 5.495 5.495 1,500 -0.22(-3.79%)
Nov 26, 2018 5.760 5.760 5.712 5.712 944 -0.17(-2.92%)
Nov 23, 2018 5.990 5.990 5.884 5.884 2,100 -0.32(-5.22%)
Nov 21, 2018 6.208 6.208 6.208 0 +0.23(+3.89%)
Nov 20, 2018 5.990 6.000 5.904 5.975 9,236 -0.34(-5.32%)
Nov 19, 2018 6.115 6.311 6.115 6.311 9,390 +0.08(+1.21%)
Nov 16, 2018 6.380 6.410 5.940 6.236 13,600 +0.04(+0.58%)
Nov 15, 2018 6.258 6.270 6.200 6.200 6,312 +0.18(+3.03%)
Nov 14, 2018 5.968 6.130 5.952 6.017 81,600 +0.28(+4.83%)
Nov 13, 2018 5.885 6.061 5.740 5.740 16,600 -0.29(-4.81%)
Nov 12, 2018 6.391 6.560 5.949 6.030 6,863 -0.53(-8.03%)
Nov 09, 2018 6.590 6.663 6.230 6.557 4,400 -0.74(-10.11%)
Nov 08, 2018 7.314 7.314 7.270 7.294 3,400 -0.36(-4.65%)
Nov 07, 2018 7.684 7.684 7.650 7.650 1,799 -0.27(-3.41%)
Nov 06, 2018 7.900 7.920 7.895 7.920 3,533 -0.08(-1.00%)
Nov 05, 2018 7.730 8.100 7.686 8.000 23,842 +0.46(+6.13%)
Nov 02, 2018 7.538 7.538 7.538 20 +0.00(+0.00%)
Nov 01, 2018 7.430 7.538 7.430 7.538 4,310 -0.13(-1.72%)
Oct 31, 2018 7.413 7.670 7.413 7.670 3,223 +0.21(+2.76%)
Oct 30, 2018 7.356 7.464 7.341 7.464 2,643 +0.04(+0.60%)
Oct 29, 2018 7.919 7.919 7.361 7.420 11,700 -0.50(-6.31%)
Oct 26, 2018 7.869 7.950 7.853 7.920 12,600 -0.13(-1.57%)
Oct 25, 2018 8.169 8.169 8.046 8.046 17,500 +0.10(+1.21%)
Oct 24, 2018 8.360 8.360 7.950 7.950 8,000 -0.62(-7.23%)
Oct 23, 2018 8.645 8.645 8.508 8.570 11,600 -0.38(-4.22%)
Oct 22, 2018 9.070 9.070 8.947 8.947 7,303 -0.24(-2.64%)
Oct 19, 2018 9.230 9.230 9.190 9.190 800 -0.02(-0.22%)
Oct 18, 2018 9.520 9.520 9.150 9.210 2,850 -0.59(-6.02%)
Oct 17, 2018 9.800 9.800 9.800 9.800 315 -0.45(-4.37%)
Oct 16, 2018 10.25 10.25 10.25 10.25 3,000 +0.12(+1.20%)
Oct 15, 2018 10.17 10.17 10.13 10.13 1,139 -0.18(-1.78%)
Oct 11, 2018 10.31 10.31 10.31 0 -0.47(-4.36%)
Oct 09, 2018 10.78 10.78 10.78 0 +0.19(+1.80%)
Oct 05, 2018 10.59 10.59 10.59 0 -0.99(-8.55%)
Oct 03, 2018 11.58 11.58 11.58 0 -0.02(-0.17%)
Oct 02, 2018 11.60 11.60 11.60 11.60 114 -0.51(-4.21%)
Oct 01, 2018 11.74 12.11 11.74 12.11 1,672 +0.53(+4.54%)
Sep 28, 2018 11.39 11.59 11.21 11.58 40,200 +0.76(+7.06%)
Sep 27, 2018 10.88 10.88 10.81 10.82 1,200 -0.21(-1.90%)
Sep 26, 2018 10.82 11.03 10.82 11.03 200 +0.14(+1.29%)
Sep 25, 2018 11.09 11.09 10.89 10.89 958 +0.29(+2.74%)
Sep 24, 2018 10.62 10.62 10.60 10.60 2,400 +0.31(+3.03%)
Sep 21, 2018 10.32 10.32 10.29 10.29 1,700 -0.23(-2.20%)
Sep 20, 2018 10.54 10.63 10.50 10.52 4,604 -0.02(-0.20%)
Sep 19, 2018 10.04 10.54 10.04 10.54 3,710 +0.96(+10.00%)
Sep 18, 2018 9.670 9.680 9.440 9.582 18,789 -0.09(-0.93%)
Sep 17, 2018 9.760 9.760 9.653 9.672 5,400 -0.28(-2.80%)
Sep 14, 2018 10.32 10.32 9.950 9.950 600 -0.27(-2.64%)
Sep 13, 2018 10.22 10.22 10.22 10.22 225 -0.34(-3.22%)
Sep 12, 2018 10.52 10.56 10.44 10.56 3,045 +0.46(+4.58%)
Sep 11, 2018 10.10 10.10 10.10 10.10 4,213 +0.18(+1.79%)
Sep 07, 2018 9.920 9.920 9.920 0 +0.03(+0.30%)
Sep 06, 2018 9.685 9.894 9.632 9.890 21,261 -0.27(-2.65%)
Sep 05, 2018 10.20 10.20 9.866 10.16 8,482 -0.36(-3.43%)
Sep 04, 2018 10.55 10.55 10.52 10.52 1,000 -0.49(-4.46%)
Aug 31, 2018 11.01 11.01 11.01 0 -0.27(-2.43%)
Aug 30, 2018 11.58 11.58 11.29 11.29 2,300 -0.32(-2.79%)
Aug 29, 2018 11.57 11.61 11.57 11.61 1,190 +0.72(+6.62%)
Aug 23, 2018 10.89 10.89 10.89 0 -0.09(-0.82%)
Aug 22, 2018 10.95 10.98 10.95 10.98 2,420 +0.44(+4.19%)
Aug 21, 2018 10.56 10.56 10.54 10.54 2,250 +0.13(+1.24%)
Aug 20, 2018 10.41 10.41 10.41 10.41 100 +0.12(+1.12%)
Aug 17, 2018 10.32 10.36 10.29 10.29 9,500 +0.00(+0.01%)
Aug 16, 2018 10.25 10.29 10.25 10.29 324 +0.35(+3.53%)
Aug 15, 2018 9.917 9.944 9.917 9.944 2,220 -0.33(-3.18%)
Aug 14, 2018 10.27 10.27 10.27 10.27 680 +0.29(+2.95%)
Aug 13, 2018 9.976 9.976 9.976 101 +0.00(+0.00%)
Aug 10, 2018 9.898 9.976 9.898 9.976 3,600 +0.06(+0.56%)
Aug 09, 2018 9.834 10.00 9.834 9.920 4,981 -0.04(-0.40%)
Aug 08, 2018 10.26 10.26 9.917 9.960 19,701 -0.67(-6.29%)
Aug 07, 2018 11.05 11.05 10.63 10.63 4,881 -0.44(-3.97%)
Aug 03, 2018 11.07 11.07 11.07 0 +0.00(+0.00%)
Aug 02, 2018 11.00 11.16 11.00 11.07 14,180 +0.00(+0.00%)
Aug 01, 2018 122 +0.00(+0.00%)
Jul 31, 2018 11.21 11.23 11.15 11.16 1,450 -0.30(-2.64%)
Jul 30, 2018 11.55 11.55 11.46 11.46 13,012 +0.04(+0.39%)
Jul 26, 2018 11.42 11.42 11.42 0 -0.08(-0.73%)
Jul 25, 2018 11.36 11.50 11.36 11.50 966 +0.10(+0.91%)
Jul 24, 2018 11.50 11.50 11.40 11.40 680 +0.24(+2.17%)
Jul 23, 2018 11.27 11.27 11.12 11.16 22,435 -0.51(-4.38%)
Jul 19, 2018 11.67 11.67 11.67 66 +0.67(+6.09%)
Jul 18, 2018 10.75 11.00 10.75 11.00 2,530 -0.11(-0.99%)
Jul 17, 2018 10.87 11.11 10.87 11.11 3,055 +0.00(+0.01%)
Jul 16, 2018 11.07 11.11 11.07 11.11 7,450 -0.48(-4.15%)
Jul 13, 2018 11.60 11.60 11.55 11.59 8,250 +0.14(+1.22%)
Jul 12, 2018 11.45 11.45 11.45 11.45 124 +0.10(+0.88%)
Jul 11, 2018 11.70 11.70 11.35 11.35 536 -0.10(-0.87%)
Jul 10, 2018 11.00 11.45 10.99 11.45 19,055 +0.66(+6.12%)
Jul 09, 2018 10.93 10.93 10.69 10.79 24,455 -0.22(-2.00%)
Jul 06, 2018 10.91 11.00 10.91 11.01 6,442 -0.01(-0.09%)
Jul 05, 2018 11.06 11.06 10.96 11.02 23,537 -0.48(-4.17%)
Jul 03, 2018 11.50 11.50 11.50 0 +0.05(+0.44%)
Jul 02, 2018 11.45 11.45 11.45 11.45 242 +0.15(+1.32%)
Jun 29, 2018 11.68 11.68 11.29 11.30 40,761 -0.03(-0.29%)
Jun 28, 2018 11.45 11.45 11.33 11.33 9,400 -0.31(-2.65%)
Jun 27, 2018 11.55 11.65 11.54 11.64 29,643 +0.19(+1.68%)
Jun 26, 2018 11.21 11.45 11.19 11.45 3,200 +0.19(+1.69%)
Jun 25, 2018 11.26 11.26 11.26 11.26 257 -0.07(-0.64%)
Jun 22, 2018 11.21 11.35 11.21 11.33 35,880 +0.41(+3.78%)
Jun 21, 2018 11.02 11.02 10.90 10.92 3,029 -0.11(-1.00%)
Jun 20, 2018 10.93 11.03 10.92 11.03 2,413 -0.58(-5.00%)
Jun 18, 2018 11.61 11.61 11.61 0 +0.10(+0.90%)
Jun 15, 2018 11.51 11.48 11.51 5,961 +0.46(+4.13%)
Jun 14, 2018 11.01 11.05 11.01 11.05 801 -0.33(-2.90%)
Jun 13, 2018 11.49 11.50 11.37 11.38 6,681 -0.44(-3.72%)
Jun 12, 2018 12.25 12.42 11.82 11.82 2,302 -0.46(-3.75%)
Jun 11, 2018 12.28 12.28 12.28 12.28 300 +0.30(+2.50%)
Jun 07, 2018 11.98 11.98 11.98 131 +0.24(+2.08%)
Jun 06, 2018 11.65 11.74 11.65 11.74 2,340 +0.12(+1.02%)
Jun 05, 2018 11.75 11.76 11.62 11.62 4,100 -0.19(-1.62%)
Jun 04, 2018 12.00 12.00 11.81 11.81 8,870 -0.32(-2.64%)
Jun 01, 2018 12.25 12.25 12.13 12.13 3,973 +0.09(+0.73%)
May 31, 2018 12.10 12.20 12.04 12.04 9,688 +0.08(+0.69%)
May 30, 2018 11.95 12.05 11.95 11.96 5,725 +0.68(+6.03%)
May 29, 2018 11.39 11.39 11.28 11.28 1,247 +0.10(+0.91%)
May 25, 2018 11.18 11.18 11.18 0 -0.29(-2.53%)
May 24, 2018 11.52 11.52 11.47 11.47 574 -0.37(-3.14%)
May 23, 2018 11.82 11.85 11.82 11.84 422 -0.39(-3.16%)
May 22, 2018 12.20 12.33 12.20 12.23 3,300 +0.08(+0.63%)
May 18, 2018 12.15 12.15 12.15 0 -0.04(-0.33%)
May 17, 2018 12.08 12.19 12.05 12.19 3,350 +0.41(+3.50%)
May 16, 2018 11.52 11.78 11.52 11.78 360 +0.28(+2.39%)
May 15, 2018 11.36 11.50 11.36 11.50 1,692 -0.22(-1.85%)
May 14, 2018 11.69 11.77 11.69 11.72 373 +0.44(+3.90%)
May 11, 2018 10.86 11.29 10.81 11.28 4,873 +0.24(+2.17%)
May 10, 2018 11.25 11.25 11.00 11.04 5,420 -0.88(-7.35%)
May 09, 2018 12.45 12.45 11.92 11.92 6,581 -0.80(-6.32%)
May 08, 2018 12.69 12.72 12.69 12.72 200 -0.78(-5.80%)
May 07, 2018 13.50 13.50 13.50 13.50 464 -0.19(-1.37%)
May 04, 2018 13.32 13.69 13.31 13.69 634 -0.20(-1.44%)
May 03, 2018 13.88 13.89 13.88 13.89 670 -0.35(-2.47%)
May 02, 2018 14.24 14.24 14.24 14.24 263 +0.34(+2.46%)
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.