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

Paramount Resources (OP: PRMRF )

23.84 +0.09 (+0.39%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 7, 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, 2020 1.400 1.480 1.360 1.410 35,650 +0.01(+0.69%)
Apr 29, 2020 1.390 1.410 1.390 1.400 12,657 +0.10(+7.91%)
Apr 28, 2020 1.287 1.306 1.287 1.297 1,300 +0.12(+9.95%)
Apr 27, 2020 1.177 1.180 1.165 1.180 5,710 -0.04(-3.28%)
Apr 24, 2020 1.490 1.490 1.174 1.220 6,100 -0.01(-0.81%)
Apr 23, 2020 1.120 1.233 1.120 1.230 4,821 +0.19(+18.27%)
Apr 22, 2020 1.005 1.040 1.005 1.040 2,800 +0.14(+15.99%)
Apr 21, 2020 0.8966 0.8966 0.8966 0.8966 210 +0.01(+0.87%)
Apr 20, 2020 0.7589 0.9300 0.7589 0.8889 12,499 +0.01(+1.20%)
Apr 17, 2020 0.9001 0.9200 0.8784 0.8784 14,400 +0.02(+2.14%)
Apr 16, 2020 0.8546 0.8669 0.8462 0.8600 7,330 +0.06(+6.85%)
Apr 15, 2020 0.7997 0.8099 0.7997 0.8049 2,350 -0.13(-13.45%)
Apr 14, 2020 0.8976 0.9300 0.8976 0.9300 2,015 -0.03(-3.12%)
Apr 13, 2020 0.9905 1.010 0.9600 0.9600 8,958 -0.03(-3.04%)
Apr 09, 2020 1.080 1.100 0.9750 0.9901 4,300 +0.07(+7.04%)
Apr 08, 2020 0.8938 0.9250 0.8938 0.9250 4,235 +0.02(+2.05%)
Apr 07, 2020 1.150 1.150 0.9064 0.9064 2,345 +0.07(+7.76%)
Apr 06, 2020 0.8963 0.8963 0.8303 0.8411 3,504 +0.03(+3.24%)
Apr 03, 2020 0.8825 0.8825 0.7710 0.8147 1,400 -0.03(-3.05%)
Apr 02, 2020 0.9300 0.9300 0.7782 0.8403 118,600 +0.16(+23.57%)
Apr 01, 2020 0.6974 0.6974 0.6800 0.6800 16,830 -0.12(-15.18%)
Mar 31, 2020 0.7683 0.8017 0.7147 0.8017 13,300 +0.16(+24.14%)
Mar 30, 2020 0.7209 0.7209 0.6458 0.6458 28,978 -0.05(-7.56%)
Mar 27, 2020 0.7579 0.7579 0.6986 0.6986 300 -0.20(-21.83%)
Mar 26, 2020 0.9363 0.9363 0.8937 0.8937 500 -0.02(-2.03%)
Mar 25, 2020 0.9719 0.9719 0.9122 0.9122 353 +0.13(+16.43%)
Mar 24, 2020 0.7835 0.7835 0.7835 0.7835 114 +0.01(+1.90%)
Mar 23, 2020 0.7084 0.7689 0.7084 0.7689 17,600 -0.01(-0.98%)
Mar 20, 2020 0.7339 0.8173 0.7339 0.7765 34,600 +0.11(+15.90%)
Mar 19, 2020 0.7000 0.8000 0.6700 0.6700 32,000 -0.02(-2.36%)
Mar 18, 2020 0.7609 0.7855 0.5800 0.6862 26,600 -0.12(-15.28%)
Mar 17, 2020 0.8700 0.9063 0.8100 0.8100 34,210 -0.04(-4.56%)
Mar 16, 2020 0.9237 0.9595 0.8470 0.8487 9,824 -0.20(-19.17%)
Mar 13, 2020 1.030 1.060 0.9445 1.050 32,700 +0.07(+7.14%)
Mar 12, 2020 1.105 1.160 0.9800 0.9800 45,233 -0.07(-7.01%)
Mar 11, 2020 1.155 1.170 1.045 1.054 41,050 -0.12(-10.19%)
Mar 10, 2020 1.450 1.450 1.080 1.173 40,592 -0.11(-8.92%)
Mar 09, 2020 1.474 1.880 1.255 1.288 54,100 -0.84(-39.45%)
Mar 06, 2020 2.190 2.190 2.090 2.128 700 -0.29(-12.07%)
Mar 05, 2020 2.580 2.580 2.420 2.420 4,250 -0.39(-13.88%)
Mar 04, 2020 2.790 2.810 2.785 2.810 4,350 -0.40(-12.46%)
Mar 03, 2020 3.210 3.210 3.210 3.210 114 +0.04(+1.26%)
Mar 02, 2020 3.200 3.200 3.052 3.170 5,695 +0.10(+3.26%)
Feb 28, 2020 3.070 3.070 3.070 3.070 200 -0.23(-6.83%)
Feb 27, 2020 3.210 3.295 3.085 3.295 8,250 -0.14(-3.94%)
Feb 26, 2020 3.440 3.440 3.430 3.430 4,000 -0.09(-2.56%)
Feb 25, 2020 3.575 3.580 3.520 3.520 3,438 -0.11(-3.04%)
Feb 24, 2020 3.666 3.666 3.630 3.630 18,421 -0.47(-11.46%)
Feb 21, 2020 4.100 4.100 4.100 20 +0.00(+0.00%)
Feb 20, 2020 4.150 4.160 4.090 4.100 53,700 +0.03(+0.71%)
Feb 19, 2020 4.000 4.086 3.978 4.071 51,500 +0.19(+4.92%)
Feb 18, 2020 3.880 3.880 3.880 1,436 +0.00(+0.00%)
Feb 14, 2020 3.905 3.918 3.879 3.880 5,400 -0.15(-3.81%)
Feb 13, 2020 4.070 4.080 4.034 4.034 10,700 -0.11(-2.57%)
Feb 12, 2020 4.154 4.154 4.140 4.140 13,000 -0.04(-0.96%)
Feb 10, 2020 4.180 4.180 4.180 0 -0.06(-1.37%)
Feb 07, 2020 4.238 4.238 4.238 4.238 100 -0.19(-4.28%)
Feb 06, 2020 4.428 4.428 4.428 4.428 1,000 -0.14(-3.00%)
Feb 05, 2020 4.490 4.565 4.490 4.565 1,209 +0.30(+6.91%)
Feb 04, 2020 4.310 4.310 4.269 4.269 91,500 -0.27(-5.96%)
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.