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 (%)
Feb 26, 2010 17.07 17.07 17.07 0 +0.42(+2.52%)
Feb 25, 2010 16.66 16.66 16.65 16.65 838 -0.05(-0.29%)
Feb 24, 2010 16.63 16.70 16.63 16.70 5,800 +0.13(+0.80%)
Feb 23, 2010 16.88 16.88 16.57 16.57 10,582 -0.83(-4.79%)
Feb 22, 2010 17.40 17.40 17.40 17.40 10,100 +0.20(+1.14%)
Feb 17, 2010 17.21 17.21 17.21 0 +2.64(+18.14%)
Feb 10, 2010 14.56 14.56 14.56 0 +0.62(+4.46%)
Feb 09, 2010 13.92 13.94 13.92 13.94 800 +0.19(+1.37%)
Feb 05, 2010 13.76 13.76 13.76 0 -1.00(-6.81%)
Feb 03, 2010 14.76 14.76 14.76 0 -0.02(-0.14%)
Feb 02, 2010 14.78 14.78 14.77 14.78 1,500 +0.67(+4.78%)
Jan 28, 2010 14.11 14.11 14.11 0 -0.98(-6.52%)
Jan 21, 2010 15.09 15.09 15.09 15.09 0 -1.16(-7.17%)
Jan 15, 2010 16.25 16.25 16.25 0 +0.81(+5.21%)
Jan 13, 2010 15.45 15.45 15.45 0 +0.04(+0.28%)
Jan 11, 2010 15.41 15.41 15.41 0 +0.68(+4.60%)
Jan 07, 2010 14.73 14.73 14.73 0 -0.03(-0.18%)
Jan 06, 2010 14.76 14.76 14.76 14.76 1,000 +0.52(+3.62%)
Jan 04, 2010 14.24 14.24 14.24 14.24 0 +0.34(+2.47%)
Dec 30, 2009 13.90 13.90 13.90 0 -0.10(-0.73%)
Dec 28, 2009 14.00 14.00 14.00 14.00 0 +0.07(+0.53%)
Dec 23, 2009 13.93 13.93 13.93 13.93 0 +0.22(+1.61%)
Dec 22, 2009 13.71 13.71 13.71 13.71 1,300 -0.12(-0.86%)
Dec 21, 2009 13.86 13.87 13.80 13.82 3,850 +0.30(+2.19%)
Dec 18, 2009 13.53 13.53 13.53 13.53 1,000 +0.16(+1.22%)
Dec 16, 2009 13.36 13.36 13.36 13.36 0 +0.07(+0.50%)
Dec 15, 2009 13.35 13.35 13.30 13.30 1,000 +0.05(+0.36%)
Dec 14, 2009 13.28 13.28 13.25 13.25 1,100 +0.23(+1.77%)
Dec 10, 2009 13.02 13.02 13.02 13.02 0 -0.05(-0.35%)
Dec 04, 2009 13.07 13.07 13.07 13.07 0 +0.30(+2.32%)
Dec 03, 2009 12.77 12.77 12.77 12.77 13,500 -0.07(-0.55%)
Dec 02, 2009 12.84 12.84 12.84 12.84 500 -0.03(-0.25%)
Dec 01, 2009 12.87 12.87 12.87 12.87 6,732 +0.49(+3.98%)
Nov 30, 2009 12.38 12.38 12.38 12.38 2,400 +1.23(+10.98%)
Nov 24, 2009 11.15 11.15 11.15 0 -0.21(-1.82%)
Nov 23, 2009 11.36 11.36 11.36 11.36 500 +0.27(+2.45%)
Nov 20, 2009 11.09 11.09 11.09 11.09 422 -0.29(-2.54%)
Nov 19, 2009 11.31 11.38 11.31 11.38 800 -0.17(-1.48%)
Nov 18, 2009 11.55 11.55 11.55 11.55 1,000 +0.40(+3.59%)
Nov 12, 2009 11.15 11.15 11.15 0 -0.97(-7.98%)
Nov 09, 2009 12.12 12.12 12.12 12.12 0 +0.04(+0.29%)
Nov 05, 2009 12.08 12.08 12.08 12.08 0 -0.05(-0.44%)
Nov 04, 2009 12.12 12.13 12.11 12.13 1,000 +0.08(+0.69%)
Nov 03, 2009 12.02 12.05 12.02 12.05 1,500 -0.01(-0.08%)
Nov 02, 2009 12.54 12.54 12.06 12.06 3,300 -0.08(-0.66%)
Oct 30, 2009 12.53 12.53 12.14 12.14 2,500 -0.48(-3.84%)
Oct 29, 2009 11.61 12.62 11.61 12.62 11,000 +0.18(+1.46%)
Oct 28, 2009 12.53 12.53 12.42 12.44 3,000 -0.67(-5.10%)
Oct 27, 2009 13.00 13.12 13.00 13.11 2,130 +0.10(+0.75%)
Oct 26, 2009 13.02 13.02 13.02 13.02 870 -0.58(-4.30%)
Oct 23, 2009 13.60 13.60 13.60 13.60 500 -0.33(-2.37%)
Oct 22, 2009 13.93 13.93 13.93 13.93 100 -1.16(-7.70%)
Oct 15, 2009 15.09 15.09 15.09 0 +0.23(+1.56%)
Oct 13, 2009 14.86 14.86 14.86 0 +0.94(+6.77%)
Oct 08, 2009 13.92 13.92 13.92 13.92 0 +0.16(+1.19%)
Oct 07, 2009 13.74 13.75 13.74 13.75 5,000 -0.11(-0.77%)
Oct 06, 2009 14.00 14.00 13.77 13.86 5,500 -0.10(-0.69%)
Oct 05, 2009 13.96 13.96 13.96 13.96 500 +1.19(+9.36%)
Oct 02, 2009 12.74 12.77 12.74 12.76 400 +0.17(+1.35%)
Oct 01, 2009 12.72 12.87 12.50 12.59 9,685 -0.30(-2.34%)
Sep 29, 2009 12.89 12.89 12.89 12.89 0 +1.05(+8.90%)
Sep 28, 2009 11.84 11.84 11.84 11.84 200 +0.10(+0.86%)
Sep 25, 2009 11.15 11.86 11.15 11.74 7,646 +1.29(+12.34%)
Sep 24, 2009 10.24 10.45 10.24 10.45 1,300 +0.95(+10.00%)
Sep 21, 2009 9.500 9.500 9.500 0 +0.05(+0.53%)
Sep 18, 2009 9.403 9.450 9.403 9.450 1,500 -0.39(-3.97%)
Sep 17, 2009 9.840 9.840 9.840 9.840 5,500 -0.17(-1.65%)
Sep 16, 2009 9.707 10.01 9.707 10.01 4,300 +0.60(+6.32%)
Sep 14, 2009 9.410 9.410 9.410 0 +0.02(+0.22%)
Sep 11, 2009 9.405 9.405 9.389 9.389 12,200 +0.11(+1.21%)
Sep 09, 2009 9.277 9.277 9.277 0 -0.04(-0.40%)
Sep 08, 2009 9.314 9.314 9.314 9.314 300 +0.21(+2.32%)
Sep 04, 2009 9.190 9.190 8.820 9.103 2,300 +0.04(+0.44%)
Sep 02, 2009 9.063 9.063 9.063 0 -0.62(-6.42%)
Sep 01, 2009 9.309 9.690 9.309 9.685 4,100 +0.76(+8.55%)
Aug 31, 2009 8.936 8.955 8.869 8.922 5,700 -0.28(-3.02%)
Aug 28, 2009 8.712 9.200 8.712 9.200 2,800 +0.74(+8.81%)
Aug 27, 2009 8.010 8.500 8.010 8.455 4,700 +1.30(+18.14%)
Aug 19, 2009 7.157 7.157 7.157 0 -0.10(-1.38%)
Aug 14, 2009 7.254 7.257 7.254 7.257 1,000 -0.08(-1.10%)
Aug 13, 2009 7.340 7.340 7.338 7.338 1,408 -0.03(-0.37%)
Aug 10, 2009 7.365 7.365 7.365 0 +0.66(+9.82%)
Aug 04, 2009 6.706 6.706 6.706 0 +0.08(+1.21%)
Jul 30, 2009 6.626 6.626 6.626 0 +0.28(+4.37%)
Jul 29, 2009 6.282 6.348 6.282 6.348 3,600 -0.14(-2.22%)
Jul 28, 2009 6.473 6.503 6.436 6.493 13,100 -0.05(-0.81%)
Jul 27, 2009 6.457 6.546 6.457 6.546 5,000 +0.32(+5.18%)
Jul 24, 2009 6.362 6.362 6.223 6.223 16,600 +0.27(+4.47%)
Jul 23, 2009 5.930 5.957 5.930 5.957 37,000 +0.35(+6.28%)
Jul 21, 2009 5.605 5.605 5.605 0 -0.15(-2.56%)
Jul 20, 2009 5.680 5.753 5.680 5.753 4,000 +0.37(+6.84%)
Jul 17, 2009 5.380 5.389 5.332 5.384 6,900 +0.08(+1.43%)
Jul 16, 2009 5.308 5.308 5.308 5.308 500 -0.03(-0.50%)
Jul 15, 2009 5.344 5.344 5.335 5.335 300 +0.38(+7.78%)
Jul 10, 2009 4.950 4.950 4.950 0 -0.09(-1.71%)
Jul 07, 2009 5.036 5.036 5.036 5.036 0 +0.00(+0.03%)
Jul 06, 2009 4.983 5.034 4.983 5.034 2,100 -0.06(-1.26%)
Jul 02, 2009 5.114 5.114 5.073 5.099 1,100 -0.05(-0.95%)
Jun 30, 2009 5.147 5.147 5.147 0 -0.04(-0.73%)
Jun 29, 2009 5.186 5.186 5.183 5.185 600 +0.04(+0.69%)
Jun 26, 2009 5.150 5.150 5.150 5.150 100 -0.06(-1.12%)
Jun 25, 2009 5.130 5.208 5.101 5.208 12,293 -0.02(-0.32%)
Jun 24, 2009 5.201 5.225 5.201 5.225 2,300 +0.17(+3.28%)
Jun 23, 2009 5.251 5.251 5.059 5.059 1,300 -0.08(-1.46%)
Jun 22, 2009 5.121 5.134 5.112 5.134 1,400 -0.45(-8.09%)
Jun 17, 2009 5.550 5.585 5.585 5.585 1,000 -0.05(-0.88%)
Jun 16, 2009 5.696 5.713 5.635 5.635 1,000 -0.28(-4.68%)
Jun 12, 2009 5.930 5.930 5.912 5.912 200 -0.25(-4.10%)
Jun 10, 2009 6.164 6.164 6.164 0 -0.19(-3.00%)
Jun 05, 2009 6.355 6.355 6.355 0 -0.14(-2.11%)
Jun 04, 2009 6.492 6.492 6.492 6.492 500 -0.04(-0.57%)
Jun 02, 2009 6.529 6.529 6.529 6.529 0 -0.22(-3.24%)
Jun 01, 2009 6.747 6.747 6.747 6.747 300 +0.29(+4.47%)
May 29, 2009 6.459 6.459 6.459 6.459 800 +0.09(+1.35%)
May 28, 2009 6.373 6.373 6.373 6.373 200 -0.03(-0.45%)
May 21, 2009 6.402 6.402 6.402 6.402 0 -0.27(-4.04%)
May 20, 2009 6.515 6.671 6.515 6.671 1,575 +0.22(+3.43%)
May 19, 2009 6.500 6.500 6.450 6.450 8,475 +0.21(+3.44%)
May 15, 2009 6.236 6.236 6.236 0 -0.11(-1.79%)
May 14, 2009 6.349 6.349 6.349 6.349 100 -0.01(-0.18%)
May 13, 2009 6.527 6.561 6.361 6.361 500 +0.09(+1.39%)
May 12, 2009 6.274 6.274 6.274 6.274 5,000 +0.55(+9.68%)
May 07, 2009 5.720 5.720 5.720 0 +0.32(+5.83%)
May 06, 2009 5.343 5.526 5.343 5.405 10,000 +0.18(+3.41%)
May 05, 2009 5.234 5.252 5.183 5.227 3,000 +0.28(+5.60%)
Apr 30, 2009 4.950 4.950 4.950 0 +0.11(+2.26%)
Apr 28, 2009 4.840 4.840 4.840 0 +0.06(+1.23%)
Apr 27, 2009 4.844 4.844 4.782 4.782 800 -0.07(-1.36%)
Apr 21, 2009 4.847 4.847 4.847 4.847 0 +0.01(+0.12%)
Apr 20, 2009 4.844 4.844 4.842 4.842 2,000 -0.30(-5.88%)
Apr 16, 2009 5.144 5.144 5.144 0 -0.09(-1.64%)
Apr 14, 2009 5.230 5.230 5.230 0 +0.02(+0.43%)
Apr 13, 2009 5.208 5.208 5.208 5.208 100 +0.00(+0.07%)
Apr 09, 2009 5.281 5.281 5.204 5.204 3,000 -0.12(-2.34%)
Apr 03, 2009 5.329 5.329 5.329 5.329 0 +0.07(+1.24%)
Apr 02, 2009 5.264 5.264 5.264 5.264 100 +0.32(+6.45%)
Mar 31, 2009 4.945 4.945 4.945 0 +0.05(+1.01%)
Mar 30, 2009 4.861 4.950 4.861 4.896 900 -0.50(-9.32%)
Mar 26, 2009 5.718 5.718 5.399 5.399 300 +0.33(+6.47%)
Mar 25, 2009 4.820 5.071 4.820 5.071 1,800 +0.58(+12.87%)
Mar 24, 2009 4.492 4.499 4.492 4.493 1,000 -0.00(-0.03%)
Mar 23, 2009 4.521 4.521 4.476 4.494 32,822 +0.24(+5.74%)
Mar 20, 2009 4.250 4.400 4.250 4.250 6,000 +0.09(+2.09%)
Mar 18, 2009 4.163 4.163 4.163 4.163 0 +0.00(+0.12%)
Mar 16, 2009 4.158 4.158 4.158 0 +0.00(+0.00%)
Mar 13, 2009 4.250 4.250 4.158 4.158 3,191 +0.31(+7.92%)
Mar 12, 2009 3.853 3.853 3.853 3.853 2,000 +0.06(+1.53%)
Mar 11, 2009 3.969 3.969 3.795 3.795 11,800 -0.21(-5.35%)
Mar 10, 2009 4.025 4.025 4.009 4.009 2,000 -0.10(-2.33%)
Mar 03, 2009 4.105 4.105 4.105 0 +0.00(+0.00%)
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.