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

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
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 (%)
Dec 31, 2014 24.15 24.15 24.15 0 -0.24(-0.98%)
Dec 30, 2014 23.70 24.43 23.55 24.39 9,453 -0.05(-0.18%)
Dec 29, 2014 25.00 25.00 24.44 24.44 5,232 -0.22(-0.88%)
Dec 24, 2014 24.65 24.65 24.65 0 -0.16(-0.63%)
Dec 23, 2014 24.80 24.82 24.80 24.81 486 +0.34(+1.37%)
Dec 22, 2014 26.07 26.07 24.01 24.47 13,157 -1.89(-7.15%)
Dec 19, 2014 26.52 26.52 26.22 26.36 15,516 +0.01(+0.05%)
Dec 18, 2014 25.88 26.35 25.83 26.35 11,880 +1.16(+4.59%)
Dec 17, 2014 24.64 25.64 24.64 25.19 10,579 +1.21(+5.04%)
Dec 16, 2014 22.98 24.10 22.98 23.98 2,300 +1.64(+7.35%)
Dec 15, 2014 22.34 22.34 22.34 22.34 1,338 -0.24(-1.06%)
Dec 12, 2014 22.90 22.90 22.58 22.58 685 -0.97(-4.12%)
Dec 11, 2014 23.31 24.31 23.31 23.55 9,219 -0.18(-0.76%)
Dec 10, 2014 24.34 24.35 22.95 23.73 23,429 -2.59(-9.84%)
Dec 09, 2014 25.57 26.62 25.57 26.32 4,740 +0.16(+0.61%)
Dec 08, 2014 27.48 27.48 25.59 26.16 19,078 -2.84(-9.78%)
Dec 05, 2014 28.36 29.00 28.36 29.00 15,875 +0.64(+2.25%)
Dec 04, 2014 30.31 30.31 26.37 28.36 16,145 -2.14(-7.02%)
Dec 03, 2014 31.36 31.36 30.50 30.50 3,341 -0.71(-2.28%)
Dec 02, 2014 30.44 31.41 30.44 31.21 747 -0.02(-0.07%)
Dec 01, 2014 32.61 32.61 31.23 31.23 22,636 -0.77(-2.39%)
Nov 28, 2014 32.76 32.85 32.00 32.00 5,509 -6.74(-17.39%)
Nov 26, 2014 38.74 38.74 38.74 0 -0.05(-0.13%)
Nov 25, 2014 39.84 39.84 38.55 38.79 254,118 -0.83(-2.09%)
Nov 24, 2014 40.14 40.14 39.62 39.62 400 -2.28(-5.44%)
Nov 21, 2014 41.74 41.90 41.20 41.90 795 +1.51(+3.74%)
Nov 20, 2014 39.89 40.65 39.46 40.39 5,225 +0.26(+0.65%)
Nov 19, 2014 39.88 40.38 39.88 40.13 600 -0.38(-0.94%)
Nov 18, 2014 41.27 41.27 40.25 40.51 750 -1.34(-3.20%)
Nov 17, 2014 41.96 41.97 41.85 41.85 1,163 -0.28(-0.66%)
Nov 14, 2014 41.66 42.13 41.66 42.13 21,169 +1.44(+3.54%)
Nov 13, 2014 41.46 41.54 40.69 40.69 1,940 -2.46(-5.71%)
Nov 12, 2014 42.67 44.03 42.67 43.15 16,300 +1.29(+3.09%)
Nov 11, 2014 42.40 42.40 41.86 41.86 263 +0.19(+0.44%)
Nov 10, 2014 43.50 43.52 41.67 41.67 1,131 -0.54(-1.27%)
Nov 07, 2014 41.60 42.21 40.59 42.21 1,000 +2.18(+5.45%)
Nov 06, 2014 39.10 40.03 37.44 40.03 1,140 -0.29(-0.72%)
Nov 05, 2014 39.30 40.32 39.20 40.32 12,883 +1.90(+4.95%)
Nov 04, 2014 39.78 39.78 37.21 38.42 5,553 -2.60(-6.34%)
Nov 03, 2014 41.89 41.89 41.02 41.02 800 -0.50(-1.20%)
Oct 31, 2014 41.02 42.00 41.02 41.52 36,244 -0.44(-1.05%)
Oct 30, 2014 42.24 42.33 41.96 41.96 4,927 -0.24(-0.57%)
Oct 29, 2014 42.20 42.20 42.20 42.20 104 -0.90(-2.09%)
Oct 28, 2014 41.60 43.10 41.60 43.10 500 +2.03(+4.95%)
Oct 27, 2014 40.63 41.07 43.48 41.07 690 -2.41(-5.54%)
Oct 24, 2014 43.48 43.48 43.48 43.48 133 -1.22(-2.73%)
Oct 23, 2014 44.70 44.70 44.70 44.70 100 +0.97(+2.22%)
Oct 22, 2014 46.61 46.91 43.73 43.73 5,307 -2.81(-6.04%)
Oct 21, 2014 47.51 47.51 46.54 46.54 501 +0.44(+0.95%)
Oct 20, 2014 46.10 46.10 46.10 46.10 106 -0.01(-0.03%)
Oct 17, 2014 47.16 48.04 46.11 46.11 3,438 +0.38(+0.84%)
Oct 16, 2014 44.99 45.73 44.99 45.73 2,096 +2.47(+5.71%)
Oct 15, 2014 41.59 43.26 41.59 43.26 4,516 -0.87(-1.97%)
Oct 14, 2014 45.00 45.00 44.09 44.13 3,507 -3.09(-6.55%)
Oct 13, 2014 47.22 47.22 47.22 47.22 550 +0.01(+0.03%)
Oct 10, 2014 49.11 49.11 47.11 47.21 4,306 -2.84(-5.68%)
Oct 09, 2014 52.20 52.73 50.05 50.05 2,799 -1.87(-3.60%)
Oct 08, 2014 52.54 53.69 51.92 51.92 9,700 -1.77(-3.29%)
Oct 07, 2014 53.59 54.06 53.38 53.69 2,502 -0.31(-0.58%)
Oct 06, 2014 54.00 54.04 54.00 54.00 3,000 -0.20(-0.37%)
Oct 03, 2014 54.48 54.48 54.20 54.20 2,040 -1.46(-2.62%)
Oct 02, 2014 54.43 55.91 53.92 55.66 3,900 -0.82(-1.45%)
Oct 01, 2014 56.75 56.75 56.48 56.48 200 -0.90(-1.57%)
Sep 30, 2014 58.39 58.40 57.38 57.38 446 -0.28(-0.49%)
Sep 29, 2014 56.29 57.66 56.16 57.66 3,400 +0.94(+1.66%)
Sep 26, 2014 54.03 56.72 54.03 56.72 2,273 +1.93(+3.52%)
Sep 25, 2014 55.74 55.74 54.79 54.79 1,770 -0.98(-1.76%)
Sep 24, 2014 55.02 55.84 55.02 55.77 3,315 +0.01(+0.01%)
Sep 23, 2014 56.25 56.25 55.76 55.76 432 -2.24(-3.86%)
Sep 19, 2014 58.00 58.00 58.00 0 +1.46(+2.58%)
Sep 18, 2014 56.30 56.54 56.30 56.54 655 +0.98(+1.76%)
Sep 17, 2014 55.05 55.56 55.05 55.56 1,950 +0.66(+1.20%)
Sep 16, 2014 54.92 54.92 54.90 54.90 1,500 +0.61(+1.13%)
Sep 15, 2014 54.54 54.54 53.71 54.29 4,721 +1.04(+1.95%)
Sep 10, 2014 53.25 53.25 53.25 0 +0.37(+0.70%)
Sep 09, 2014 52.88 52.88 52.88 52.88 237 +0.01(+0.02%)
Sep 08, 2014 52.86 52.87 52.54 52.87 2,122 -0.72(-1.34%)
Sep 04, 2014 53.59 53.59 53.59 1 -1.07(-1.96%)
Sep 03, 2014 55.07 55.07 54.66 54.66 308 +0.05(+0.09%)
Sep 02, 2014 54.61 54.61 54.61 54.61 147 -0.89(-1.60%)
Aug 29, 2014 55.50 55.50 55.50 0 +0.67(+1.22%)
Aug 28, 2014 54.83 54.83 54.83 54.83 520 -0.26(-0.47%)
Aug 27, 2014 54.75 55.09 54.75 55.09 2,175 +0.75(+1.38%)
Aug 26, 2014 54.75 54.75 54.34 54.34 783 -0.31(-0.57%)
Aug 25, 2014 54.44 54.65 54.44 54.65 1,480 -0.20(-0.36%)
Aug 22, 2014 54.84 54.85 54.83 54.85 1,014 +0.25(+0.46%)
Aug 21, 2014 54.45 54.60 54.30 54.60 1,778 +0.92(+1.71%)
Aug 20, 2014 53.68 53.68 53.68 53.68 233 +3.33(+6.61%)
Aug 18, 2014 50.35 50.35 50.35 42 -0.44(-0.87%)
Aug 14, 2014 50.79 50.79 50.79 6 -0.88(-1.70%)
Aug 13, 2014 51.60 51.67 51.60 51.67 1,475 +0.46(+0.90%)
Aug 12, 2014 51.21 51.21 51.21 51.21 133 -0.76(-1.46%)
Aug 11, 2014 51.82 51.97 51.82 51.97 537 +1.18(+2.32%)
Aug 08, 2014 50.75 50.79 49.67 50.79 2,200 +0.23(+0.45%)
Aug 07, 2014 50.87 51.40 50.56 50.56 2,850 +0.67(+1.34%)
Aug 06, 2014 49.88 49.89 49.88 49.89 1,810 +0.79(+1.61%)
Aug 05, 2014 50.50 50.50 48.71 49.10 6,676 -1.01(-2.02%)
Aug 01, 2014 50.11 50.11 50.11 0 -1.12(-2.19%)
Jul 31, 2014 50.86 51.23 50.86 51.23 925 -0.10(-0.20%)
Jul 30, 2014 51.00 51.33 51.00 51.33 516 -0.11(-0.21%)
Jul 29, 2014 51.44 51.44 51.44 51.44 100 -0.75(-1.44%)
Jul 28, 2014 52.07 52.19 52.07 52.19 302 -1.03(-1.94%)
Jul 24, 2014 53.22 53.22 53.22 633 +1.13(+2.16%)
Jul 22, 2014 52.09 52.09 52.09 20 +0.35(+0.68%)
Jul 21, 2014 52.21 52.21 51.62 51.74 620 -0.71(-1.35%)
Jul 18, 2014 52.15 52.45 52.15 52.45 1,899 +0.81(+1.57%)
Jul 17, 2014 52.62 52.62 51.56 51.64 630 -0.77(-1.47%)
Jul 16, 2014 52.25 52.41 52.25 52.41 670 +0.10(+0.20%)
Jul 15, 2014 52.33 52.33 52.31 52.31 428 -0.89(-1.68%)
Jul 14, 2014 52.38 53.20 51.54 53.20 6,906 +0.76(+1.45%)
Jul 11, 2014 52.30 52.47 52.30 52.44 764 -1.85(-3.41%)
Jul 09, 2014 54.29 54.29 54.29 9 +0.61(+1.14%)
Jul 08, 2014 54.02 54.02 53.68 53.68 576 -0.87(-1.59%)
Jul 07, 2014 56.01 56.01 54.55 54.55 780 -1.60(-2.85%)
Jul 03, 2014 56.15 56.15 56.15 0 +0.00(+0.00%)
Jul 02, 2014 55.93 56.20 55.93 56.15 3,616 +0.45(+0.81%)
Jul 01, 2014 55.70 55.70 55.70 55.70 322 -0.19(-0.34%)
Jun 30, 2014 55.90 55.90 55.72 55.89 4,587 +0.14(+0.25%)
Jun 27, 2014 56.08 56.13 55.75 55.75 2,264 -0.87(-1.54%)
Jun 26, 2014 57.19 57.19 56.62 56.62 2,019 -0.95(-1.65%)
Jun 25, 2014 57.61 57.62 57.53 57.57 1,061 -0.43(-0.74%)
Jun 24, 2014 59.14 59.14 58.00 58.00 353 -1.35(-2.27%)
Jun 23, 2014 59.70 59.70 59.35 59.35 600 -0.12(-0.20%)
Jun 20, 2014 59.08 59.47 59.08 59.47 1,382 +1.44(+2.48%)
Jun 19, 2014 58.38 58.53 58.03 58.03 2,335 -0.66(-1.13%)
Jun 18, 2014 58.70 58.70 58.70 58.70 1,591 +0.16(+0.28%)
Jun 17, 2014 58.04 58.65 58.04 58.53 477 -0.25(-0.43%)
Jun 16, 2014 58.63 58.80 58.51 58.78 407 +0.76(+1.31%)
Jun 13, 2014 58.02 58.02 58.02 58.02 100 +0.35(+0.61%)
Jun 12, 2014 57.45 58.06 57.45 57.67 1,638 +1.13(+2.00%)
Jun 10, 2014 56.54 56.54 56.54 57 +0.48(+0.86%)
Jun 06, 2014 56.06 56.06 56.06 56.06 400 +0.33(+0.59%)
Jun 05, 2014 54.86 55.73 54.86 55.73 15,702 +1.68(+3.12%)
Jun 03, 2014 54.05 54.05 54.05 54.05 0 +0.47(+0.87%)
Jun 02, 2014 52.80 53.58 52.73 53.58 300 +0.62(+1.16%)
May 30, 2014 52.44 52.96 52.43 52.96 8,930 +1.25(+2.41%)
May 29, 2014 51.72 51.72 51.72 51.72 137 +0.17(+0.32%)
May 28, 2014 51.59 51.59 51.55 51.55 1,365 -0.50(-0.95%)
May 27, 2014 52.05 52.05 52.05 52.05 125 -0.30(-0.56%)
May 23, 2014 52.34 52.34 52.34 0 +0.82(+1.60%)
May 21, 2014 51.52 51.52 51.52 51.52 120 +0.85(+1.67%)
May 20, 2014 51.21 51.21 50.67 50.67 1,782 -0.54(-1.06%)
May 15, 2014 51.21 51.21 51.21 0 -0.71(-1.37%)
May 14, 2014 52.59 52.59 51.92 51.92 2,090 -0.65(-1.24%)
May 13, 2014 52.57 52.57 52.57 52.57 100 +0.82(+1.58%)
May 09, 2014 51.75 51.75 51.75 25 -1.80(-3.36%)
May 08, 2014 55.17 55.17 53.22 53.55 7,335 -2.03(-3.65%)
May 07, 2014 55.95 55.95 55.33 55.58 3,315 +0.58(+1.05%)
May 06, 2014 55.00 55.29 55.00 55.00 1,720 +0.44(+0.80%)
May 05, 2014 53.30 54.75 53.30 54.56 5,142 +0.76(+1.42%)
May 02, 2014 54.02 54.02 53.80 53.80 462 -0.45(-0.84%)
May 01, 2014 53.54 54.43 53.22 54.25 54,029 +0.11(+0.20%)
Apr 30, 2014 53.41 54.17 53.30 54.15 1,752 +0.72(+1.34%)
Apr 29, 2014 53.70 53.70 53.43 53.43 377 +0.70(+1.33%)
Apr 28, 2014 52.69 52.73 52.18 52.73 3,905 +0.22(+0.42%)
Apr 25, 2014 51.80 52.51 51.69 52.51 1,613 +0.20(+0.38%)
Apr 24, 2014 52.33 52.33 52.07 52.31 5,298 +0.01(+0.02%)
Apr 23, 2014 51.48 52.30 51.30 52.30 5,067 +0.30(+0.58%)
Apr 22, 2014 52.82 52.82 52.00 52.00 645 -0.99(-1.88%)
Apr 21, 2014 52.89 53.01 52.89 52.99 1,232 +1.10(+2.13%)
Apr 17, 2014 51.89 51.89 51.89 0 +1.34(+2.64%)
Apr 16, 2014 50.70 50.70 50.55 50.55 200 +0.30(+0.60%)
Apr 14, 2014 50.25 50.25 50.25 33 +1.91(+3.95%)
Apr 11, 2014 47.95 48.48 47.95 48.34 0 +0.17(+0.35%)
Apr 10, 2014 48.22 48.23 48.17 48.17 1,200 +1.45(+3.10%)
Apr 09, 2014 46.72 46.72 46.72 46.72 1,000 +0.37(+0.79%)
Apr 04, 2014 46.35 46.35 46.35 500 +1.08(+2.38%)
Apr 03, 2014 44.39 45.27 44.38 45.27 967 +1.89(+4.36%)
Apr 01, 2014 43.38 43.38 43.38 24 -0.12(-0.28%)
Mar 31, 2014 43.50 43.50 43.50 43.50 7,500 +0.07(+0.16%)
Mar 28, 2014 43.41 43.49 43.40 43.43 0 +0.13(+0.30%)
Mar 27, 2014 42.95 43.30 42.92 43.30 1,403 +1.61(+3.87%)
Mar 26, 2014 41.44 41.69 41.44 41.69 1,909 +0.75(+1.82%)
Mar 25, 2014 40.94 40.94 40.94 40.94 178 +1.19(+2.99%)
Mar 24, 2014 39.75 39.75 39.75 39.75 200 -0.47(-1.16%)
Mar 21, 2014 40.22 40.22 40.22 40.22 300 +0.14(+0.34%)
Mar 19, 2014 40.08 40.08 40.08 40.08 0 -0.79(-1.93%)
Mar 18, 2014 40.88 40.88 40.85 40.87 1,150 +0.11(+0.27%)
Mar 17, 2014 40.92 40.92 40.60 40.76 3,548 -0.27(-0.66%)
Mar 13, 2014 41.03 41.03 41.03 101 +1.36(+3.43%)
Mar 12, 2014 39.67 39.67 39.67 39.67 320 -0.45(-1.12%)
Mar 11, 2014 41.11 41.11 40.12 40.12 2,246 -0.75(-1.84%)
Mar 10, 2014 40.98 40.98 40.87 40.87 832 -0.37(-0.89%)
Mar 07, 2014 41.40 41.40 41.12 41.24 0 +0.64(+1.58%)
Mar 05, 2014 40.60 40.60 40.60 0 -0.17(-0.42%)
Mar 04, 2014 40.87 40.87 40.77 40.77 727 -0.10(-0.25%)
Mar 03, 2014 40.64 40.87 40.64 40.87 514 -0.02(-0.05%)
Feb 28, 2014 39.91 41.12 39.91 40.89 0 +1.66(+4.22%)
Feb 27, 2014 39.41 39.53 39.23 39.23 1,328 -0.33(-0.82%)
Feb 26, 2014 40.16 40.16 39.54 39.56 6,327 -1.09(-2.68%)
Feb 25, 2014 40.52 40.65 40.38 40.65 900 -1.15(-2.75%)
Feb 24, 2014 41.19 41.80 41.19 41.80 971 +0.26(+0.63%)
Feb 21, 2014 41.39 41.79 41.39 41.54 0 +0.70(+1.71%)
Feb 20, 2014 40.25 40.84 40.25 40.84 460 +0.02(+0.06%)
Feb 18, 2014 40.82 40.82 40.82 0 -0.26(-0.63%)
Feb 14, 2014 41.08 41.08 41.08 0 +0.36(+0.88%)
Feb 13, 2014 40.62 40.78 40.58 40.72 895 +0.05(+0.13%)
Feb 12, 2014 40.23 40.67 40.23 40.67 2,175 +1.51(+3.85%)
Feb 11, 2014 39.36 39.36 39.12 39.16 3,140 -1.15(-2.85%)
Feb 07, 2014 40.31 40.31 40.31 0 +1.22(+3.12%)
Feb 06, 2014 38.60 39.09 38.60 39.09 300 +0.49(+1.27%)
Feb 05, 2014 38.02 38.60 37.96 38.60 10,049 +1.19(+3.18%)
Feb 04, 2014 36.66 37.43 36.66 37.41 1,822 +0.94(+2.58%)
Feb 03, 2014 37.46 37.46 36.43 36.47 1,876 -1.00(-2.67%)
Jan 31, 2014 37.50 37.85 37.47 37.47 0 +0.06(+0.16%)
Jan 29, 2014 37.41 37.41 37.41 0 -0.49(-1.28%)
Jan 28, 2014 38.01 38.24 37.75 37.90 2,961 +0.24(+0.63%)
Jan 27, 2014 39.87 39.87 37.64 37.66 6,658 -1.46(-3.74%)
Jan 24, 2014 38.22 39.12 38.22 39.12 0 +0.75(+1.95%)
Jan 23, 2014 38.37 38.37 38.37 38.37 103 -0.16(-0.42%)
Jan 22, 2014 38.61 38.66 38.53 38.53 900 -0.04(-0.09%)
Jan 21, 2014 38.57 38.57 38.57 38.57 483 -0.15(-0.38%)
Jan 17, 2014 38.71 38.71 38.71 0 +0.41(+1.06%)
Jan 16, 2014 38.54 38.54 38.30 38.30 1,745 +1.48(+4.02%)
Jan 14, 2014 36.82 36.82 36.82 36.82 201 -0.04(-0.10%)
Jan 13, 2014 36.93 36.93 36.67 36.86 2,980 -0.31(-0.84%)
Jan 10, 2014 36.60 37.17 36.54 37.17 1,175 +0.91(+2.51%)
Jan 09, 2014 36.26 36.26 36.26 36.26 500 -0.75(-2.02%)
Jan 08, 2014 37.01 37.01 37.01 37.01 400 -0.45(-1.20%)
Jan 07, 2014 36.78 37.61 36.78 37.46 5,225 +1.09(+3.00%)
Jan 06, 2014 35.93 36.37 35.93 36.37 1,672 +0.16(+0.44%)
Jan 03, 2014 36.26 36.26 36.21 36.21 0 -0.58(-1.58%)
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.