Skip to main content

Paramount Resources (OP: PRMRF )

22.50 -0.19 (-0.83%)
Streaming Delayed Price Updated: 3:24 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 24.49 24.50 23.90 24.04 34,036 +0.07(+0.30%)
Oct 30, 2023 24.95 24.95 23.93 23.97 53,550 +0.03(+0.11%)
Oct 27, 2023 23.89 24.03 23.50 23.94 75,996 +0.18(+0.76%)
Oct 26, 2023 24.00 24.00 23.44 23.76 120,708 +0.05(+0.20%)
Oct 25, 2023 23.63 23.88 23.30 23.71 27,812 -0.09(-0.37%)
Oct 24, 2023 23.68 23.84 23.50 23.80 15,421 +0.00(+0.02%)
Oct 23, 2023 23.41 23.90 23.34 23.80 44,563 +0.15(+0.64%)
Oct 20, 2023 23.74 23.74 23.56 23.64 8,281 -0.03(-0.14%)
Oct 19, 2023 23.07 23.68 23.07 23.68 29,733 +0.13(+0.54%)
Oct 18, 2023 23.00 23.67 22.75 23.55 30,306 +0.92(+4.07%)
Oct 17, 2023 22.30 22.63 22.04 22.63 27,977 +0.55(+2.51%)
Oct 16, 2023 22.15 22.23 21.87 22.07 42,320 +0.00(+0.01%)
Oct 13, 2023 22.25 22.25 21.98 22.07 43,220 +0.17(+0.79%)
Oct 12, 2023 22.13 22.45 21.74 21.90 20,141 -0.36(-1.62%)
Oct 11, 2023 22.70 22.70 22.10 22.26 15,949 -0.43(-1.92%)
Oct 10, 2023 23.00 23.00 22.56 22.70 7,575 +0.20(+0.87%)
Oct 09, 2023 22.22 22.83 21.97 22.50 17,077 +0.48(+2.18%)
Oct 06, 2023 21.79 22.08 21.35 22.02 28,058 +0.27(+1.24%)
Oct 05, 2023 21.74 21.98 21.30 21.75 20,479 -0.07(-0.34%)
Oct 04, 2023 22.75 22.75 21.76 21.82 40,740 -0.94(-4.12%)
Oct 03, 2023 22.26 22.76 22.26 22.76 13,880 +0.19(+0.85%)
Oct 02, 2023 23.51 23.51 22.47 22.57 34,168 -1.18(-4.97%)
Sep 29, 2023 24.18 24.32 23.75 23.75 9,781 -0.41(-1.70%)
Sep 28, 2023 23.78 24.27 23.75 24.16 24,400 +0.16(+0.68%)
Sep 27, 2023 23.41 24.29 23.41 24.00 32,007 +0.20(+0.85%)
Sep 26, 2023 23.99 24.00 23.63 23.80 9,160 +0.01(+0.02%)
Sep 25, 2023 24.74 23.87 23.74 23.79 72,595 +0.18(+0.76%)
Sep 22, 2023 23.72 23.83 23.55 23.61 28,761 -0.03(-0.13%)
Sep 21, 2023 23.99 23.99 23.55 23.64 41,834 -0.37(-1.54%)
Sep 20, 2023 24.30 24.39 23.92 24.01 15,847 -0.19(-0.79%)
Sep 19, 2023 24.68 24.68 24.12 24.20 18,987 -0.23(-0.93%)
Sep 18, 2023 24.78 24.81 24.40 24.43 41,975 -0.32(-1.30%)
Sep 15, 2023 24.74 24.95 24.67 24.75 15,813 -0.05(-0.20%)
Sep 14, 2023 24.45 24.85 24.13 24.80 27,196 +0.80(+3.33%)
Sep 13, 2023 24.54 24.54 23.99 24.00 32,193 -0.55(-2.24%)
Sep 12, 2023 24.48 24.75 24.40 24.55 22,086 +0.27(+1.11%)
Sep 11, 2023 24.68 24.80 24.23 24.28 30,875 -0.08(-0.33%)
Sep 08, 2023 24.59 24.64 24.35 24.36 75,090 +0.24(+1.00%)
Sep 07, 2023 24.40 24.45 24.07 24.12 190,459 +0.04(+0.15%)
Sep 06, 2023 24.04 24.08 23.94 24.08 19,305 +0.14(+0.58%)
Sep 05, 2023 23.90 24.10 23.87 23.95 31,698 +0.21(+0.86%)
Sep 01, 2023 23.57 23.84 23.50 23.74 13,734 +0.59(+2.53%)
Aug 31, 2023 23.03 23.24 22.97 23.15 8,800 +0.25(+1.11%)
Aug 30, 2023 22.98 23.05 22.90 22.90 7,941 +0.01(+0.04%)
Aug 29, 2023 22.51 22.89 22.50 22.89 7,499 +0.37(+1.64%)
Aug 28, 2023 22.75 22.84 22.50 22.52 6,618 +0.09(+0.41%)
Aug 25, 2023 22.36 22.66 22.25 22.43 16,912 +0.08(+0.35%)
Aug 24, 2023 24.01 24.01 22.35 22.35 9,802 -0.61(-2.68%)
Aug 23, 2023 23.16 23.23 22.92 22.96 11,597 -0.41(-1.78%)
Aug 22, 2023 23.00 23.65 23.00 23.38 26,939 -0.16(-0.68%)
Aug 21, 2023 23.59 23.71 23.40 23.54 14,138 +0.04(+0.19%)
Aug 18, 2023 23.70 23.70 23.44 23.50 8,427 -0.16(-0.66%)
Aug 17, 2023 23.85 23.88 23.65 23.65 11,076 +0.03(+0.11%)
Aug 16, 2023 23.90 24.10 23.62 23.62 10,672 -0.27(-1.15%)
Aug 15, 2023 24.06 24.20 23.80 23.90 8,599 -0.39(-1.61%)
Aug 14, 2023 24.68 24.68 24.07 24.29 9,726 -0.11(-0.45%)
Aug 11, 2023 24.26 24.55 24.20 24.40 30,743 +0.14(+0.58%)
Aug 10, 2023 24.41 24.41 24.22 24.26 9,354 -0.04(-0.17%)
Aug 09, 2023 24.05 24.54 24.05 24.30 21,188 +0.32(+1.34%)
Aug 08, 2023 23.70 24.04 23.70 23.98 13,610 -0.64(-2.62%)
Aug 07, 2023 24.21 24.62 24.21 24.62 7,821 +0.39(+1.59%)
Aug 04, 2023 24.00 24.47 24.00 24.24 19,293 +0.50(+2.11%)
Aug 03, 2023 23.17 23.92 23.17 23.74 13,501 +0.39(+1.66%)
Aug 02, 2023 22.46 23.80 22.46 23.35 50,395 -0.61(-2.54%)
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.