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

Paramount Resources (OP: PRMRF )

22.50 -0.00 (-0.01%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 18, 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 29, 2016 4.190 4.400 4.170 4.310 38,360 +0.14(+3.36%)
Feb 26, 2016 4.140 4.249 4.050 4.170 41,456 +0.32(+8.31%)
Feb 25, 2016 3.700 3.850 3.700 3.850 2,386 +0.09(+2.39%)
Feb 24, 2016 3.590 3.908 3.590 3.760 10,500 +0.06(+1.62%)
Feb 23, 2016 3.640 3.700 3.557 3.700 27,600 -0.22(-5.59%)
Feb 22, 2016 3.870 3.919 3.870 3.919 5,300 +0.28(+7.84%)
Feb 19, 2016 3.410 3.690 3.340 3.634 2,250 +0.08(+2.37%)
Feb 18, 2016 3.700 3.700 3.545 3.550 14,215 -0.02(-0.67%)
Feb 17, 2016 3.370 3.697 3.370 3.574 9,930 +0.51(+16.79%)
Feb 16, 2016 3.610 3.610 3.060 3.060 54,000 -0.09(-2.86%)
Feb 12, 2016 3.150 3.150 3.150 0 +0.09(+2.97%)
Feb 11, 2016 2.840 3.059 2.750 3.059 10,800 +0.10(+3.49%)
Feb 10, 2016 3.130 3.130 2.930 2.956 1,300 -0.23(-7.31%)
Feb 09, 2016 3.497 3.497 3.100 3.189 5,596 -0.40(-11.14%)
Feb 08, 2016 3.810 3.960 3.560 3.589 4,066 -0.13(-3.52%)
Feb 05, 2016 3.650 4.000 3.650 3.720 14,176 +0.11(+3.05%)
Feb 04, 2016 4.140 4.140 3.610 3.610 7,750 -0.36(-9.02%)
Feb 03, 2016 3.090 3.968 3.000 3.968 14,050 +0.96(+31.83%)
Feb 02, 2016 3.020 3.039 2.964 3.010 30,448 -0.16(-5.05%)
Feb 01, 2016 3.166 3.170 3.166 3.170 1,500 -0.14(-4.10%)
Jan 29, 2016 3.300 3.450 3.270 3.306 5,559 -0.05(-1.62%)
Jan 28, 2016 3.560 3.610 3.360 3.360 1,050 +0.16(+5.00%)
Jan 27, 2016 3.200 3.200 3.200 3.200 190 +0.05(+1.52%)
Jan 26, 2016 2.920 3.152 2.920 3.152 1,300 +0.36(+12.85%)
Jan 25, 2016 2.842 3.010 2.740 2.793 2,500 -0.29(-9.29%)
Jan 22, 2016 3.010 3.079 3.010 3.079 200 +0.15(+5.10%)
Jan 21, 2016 2.210 3.054 2.210 2.930 19,340 +0.67(+29.59%)
Jan 20, 2016 2.240 2.261 2.030 2.261 3,750 -0.23(-9.20%)
Jan 19, 2016 2.740 2.740 2.490 2.490 1,400 -0.23(-8.46%)
Jan 15, 2016 2.720 2.720 2.720 0 -0.31(-10.31%)
Jan 14, 2016 2.760 3.033 2.760 3.033 8,100 +0.28(+10.32%)
Jan 13, 2016 2.830 2.830 2.746 2.749 4,250 -0.22(-7.52%)
Jan 12, 2016 3.480 3.480 2.969 2.973 19,910 -0.39(-11.52%)
Jan 11, 2016 3.300 3.360 3.300 3.360 4,922 -0.33(-8.94%)
Jan 08, 2016 3.774 3.780 3.290 3.690 84,213 +0.09(+2.50%)
Jan 07, 2016 3.696 3.830 3.593 3.600 3,139 -0.29(-7.46%)
Jan 06, 2016 3.890 3.890 3.890 3.890 100 -0.54(-12.19%)
Jan 05, 2016 4.430 4.478 4.410 4.430 1,300 -0.27(-5.74%)
Jan 04, 2016 4.620 4.700 4.620 4.700 4,359 +0.37(+8.55%)
Dec 31, 2015 4.330 4.330 4.330 0 +0.20(+4.84%)
Dec 30, 2015 4.220 4.220 4.090 4.130 27,900 -0.38(-8.36%)
Dec 29, 2015 4.869 4.869 4.463 4.507 17,536 +0.03(+0.60%)
Dec 28, 2015 4.550 4.790 4.480 4.480 13,092 -0.14(-3.02%)
Dec 24, 2015 4.620 4.620 4.620 0 -0.05(-1.07%)
Dec 23, 2015 4.604 4.670 4.604 4.670 2,800 +0.71(+17.92%)
Dec 22, 2015 3.984 4.001 3.831 3.960 57,566 -0.04(-1.00%)
Dec 21, 2015 3.830 4.000 3.740 4.000 8,300 +0.16(+4.28%)
Dec 18, 2015 3.737 3.910 3.737 3.836 8,050 +0.15(+3.96%)
Dec 17, 2015 3.810 3.811 3.690 3.690 48,057 -0.12(-3.15%)
Dec 16, 2015 4.130 4.130 3.748 3.810 31,883 -0.30(-7.27%)
Dec 15, 2015 4.072 4.150 4.072 4.109 13,608 +0.06(+1.44%)
Dec 14, 2015 4.300 4.351 4.050 4.050 72,015 -0.32(-7.33%)
Dec 11, 2015 4.385 4.385 4.370 4.370 630 -0.34(-7.14%)
Dec 10, 2015 4.707 4.707 4.707 4.707 22,204 +0.37(+8.60%)
Dec 09, 2015 4.493 4.493 4.334 4.334 2,300 -0.18(-3.88%)
Dec 08, 2015 3.950 4.550 3.950 4.509 38,503 +0.21(+4.86%)
Dec 07, 2015 5.330 5.330 4.248 4.300 25,900 -1.40(-24.56%)
Dec 04, 2015 5.890 5.890 5.699 5.700 3,550 -0.29(-4.88%)
Dec 03, 2015 6.050 6.050 5.993 5.993 2,001 -0.23(-3.65%)
Dec 02, 2015 6.400 6.400 6.150 6.220 41,314 -0.58(-8.53%)
Dec 01, 2015 6.795 6.830 6.735 6.800 40,100 -0.04(-0.56%)
Nov 30, 2015 6.790 6.917 6.790 6.838 175,745 +0.09(+1.35%)
Nov 27, 2015 6.738 6.747 6.738 6.747 10,800 -0.08(-1.21%)
Nov 25, 2015 6.830 6.830 6.830 0 +0.47(+7.43%)
Nov 24, 2015 6.610 6.610 6.290 6.358 17,560 +0.21(+3.38%)
Nov 23, 2015 6.150 6.150 23,610 -0.59(-8.73%)
Nov 20, 2015 6.940 6.940 6.739 6.739 8,950 -0.30(-4.28%)
Nov 19, 2015 7.040 7.040 7.040 7.040 8,000 -0.08(-1.18%)
Nov 18, 2015 7.490 7.490 7.117 7.124 700 +0.14(+2.07%)
Nov 16, 2015 6.980 6.980 6.980 116 -0.17(-2.40%)
Nov 13, 2015 7.100 7.157 7.100 7.152 1,230 +0.39(+5.77%)
Nov 12, 2015 6.910 6.910 6.700 6.762 138,130 -0.46(-6.35%)
Nov 11, 2015 7.310 7.310 7.146 7.220 25,100 -0.28(-3.73%)
Nov 10, 2015 7.624 7.775 7.500 7.500 17,475 -0.36(-4.60%)
Nov 09, 2015 7.692 7.880 7.692 7.862 5,752 -0.05(-0.58%)
Nov 06, 2015 7.810 7.909 7.770 7.908 1,630 -0.44(-5.29%)
Nov 05, 2015 8.951 9.110 8.190 8.350 8,906 -2.49(-22.94%)
Nov 04, 2015 10.89 10.89 10.76 10.84 750 -0.21(-1.89%)
Nov 03, 2015 10.06 11.05 10.06 11.05 28,951 +0.85(+8.29%)
Nov 02, 2015 10.45 10.45 10.20 10.20 7,245 -0.09(-0.87%)
Oct 30, 2015 10.33 10.33 10.29 10.29 200 +0.50(+5.11%)
Oct 29, 2015 10.03 10.03 9.760 9.790 24,720 +0.05(+0.56%)
Oct 28, 2015 9.735 9.735 9.735 9.735 14,750 +0.25(+2.59%)
Oct 27, 2015 9.350 9.490 9.350 9.490 500 -0.28(-2.84%)
Oct 26, 2015 9.800 9.800 9.767 9.767 17,527 -0.84(-7.94%)
Oct 22, 2015 10.61 10.61 10.61 0 +0.51(+5.05%)
Oct 21, 2015 10.74 10.74 10.10 10.10 200 -0.65(-6.05%)
Oct 20, 2015 10.75 10.75 10.75 10.75 19,010 -0.10(-0.92%)
Oct 19, 2015 10.87 10.87 10.85 10.85 500 -0.78(-6.70%)
Oct 16, 2015 12.40 12.40 11.63 11.63 2,882 -0.66(-5.37%)
Oct 15, 2015 12.03 12.29 11.91 12.29 2,545 +0.12(+0.99%)
Oct 14, 2015 11.96 12.17 11.87 12.17 6,800 +0.00(+0.04%)
Oct 13, 2015 11.53 12.29 11.53 12.17 2,239 -0.48(-3.83%)
Oct 12, 2015 12.65 12.65 12.65 12.65 800 +0.26(+2.10%)
Oct 09, 2015 12.03 12.39 12.01 12.39 1,902 +0.36(+2.99%)
Oct 08, 2015 11.38 12.25 11.38 12.03 5,443 +0.51(+4.46%)
Oct 07, 2015 10.99 11.52 10.84 11.52 5,743 +1.14(+10.94%)
Oct 06, 2015 9.823 10.38 9.823 10.38 4,500 +1.61(+18.35%)
Oct 05, 2015 8.010 8.771 8.010 8.771 3,694 +1.17(+15.40%)
Oct 02, 2015 7.540 7.600 7.540 7.600 1,379 +0.21(+2.81%)
Oct 01, 2015 7.598 7.598 7.392 7.392 16,725 -0.01(-0.15%)
Sep 30, 2015 7.400 7.530 7.149 7.404 12,827 +0.40(+5.77%)
Sep 29, 2015 7.154 7.160 7.000 7.000 2,500 -0.11(-1.55%)
Sep 28, 2015 7.176 7.176 7.110 7.110 17,797 -0.49(-6.40%)
Sep 25, 2015 7.687 7.687 7.560 7.596 4,332 -0.40(-4.97%)
Sep 24, 2015 7.880 7.993 7.670 7.993 1,385 -0.54(-6.37%)
Sep 22, 2015 8.537 8.537 8.537 0 -0.33(-3.70%)
Sep 21, 2015 8.796 8.880 8.796 8.865 38,928 -0.18(-1.97%)
Sep 18, 2015 9.043 9.051 9.043 9.043 7,500 -0.45(-4.78%)
Sep 17, 2015 9.495 9.500 9.491 9.498 5,000 +0.49(+5.43%)
Sep 16, 2015 9.016 9.017 9.009 9.009 2,000 +0.62(+7.37%)
Sep 15, 2015 8.380 8.391 8.380 8.391 219 +0.43(+5.43%)
Sep 14, 2015 8.043 8.043 7.958 7.958 600 -0.47(-5.59%)
Sep 11, 2015 8.376 8.430 8.210 8.430 5,556 -0.10(-1.17%)
Sep 10, 2015 8.430 8.684 8.430 8.530 3,500 -0.35(-3.91%)
Sep 09, 2015 9.680 9.680 8.877 8.877 400 -0.75(-7.82%)
Sep 08, 2015 9.594 9.630 9.498 9.630 20,404 -0.21(-2.13%)
Sep 04, 2015 9.840 9.840 9.840 0 +0.10(+0.99%)
Sep 03, 2015 9.746 9.750 9.743 9.743 1,700 -0.00(-0.05%)
Sep 02, 2015 10.10 10.10 9.241 9.748 34,450 -0.28(-2.82%)
Sep 01, 2015 10.15 10.15 9.900 10.03 789 -0.33(-3.20%)
Aug 31, 2015 9.095 10.36 8.983 10.36 16,090 +0.92(+9.80%)
Aug 28, 2015 9.000 9.750 9.000 9.438 9,300 +0.47(+5.22%)
Aug 27, 2015 9.000 9.000 8.970 8.970 1,240 +0.59(+6.99%)
Aug 26, 2015 8.330 8.390 8.250 8.384 23,272 -0.43(-4.84%)
Aug 25, 2015 9.492 9.492 8.810 8.810 3,358 -0.06(-0.68%)
Aug 24, 2015 9.100 9.186 8.863 8.870 10,482 -0.78(-8.08%)
Aug 21, 2015 9.590 9.650 9.550 9.650 25,589 -0.04(-0.44%)
Aug 20, 2015 9.460 9.730 9.441 9.693 10,605 +0.23(+2.46%)
Aug 19, 2015 10.39 10.41 9.450 9.460 4,945 -1.26(-11.75%)
Aug 18, 2015 10.70 10.87 10.70 10.72 6,475 -0.28(-2.54%)
Aug 17, 2015 11.25 11.34 10.94 11.00 37,663 -0.35(-3.12%)
Aug 14, 2015 11.15 11.38 11.15 11.35 6,418 +0.28(+2.54%)
Aug 13, 2015 11.94 11.94 11.01 11.07 35,991 -0.92(-7.65%)
Aug 12, 2015 11.90 12.09 11.80 11.99 15,739 +0.16(+1.36%)
Aug 11, 2015 12.25 12.25 11.72 11.83 21,374 -0.55(-4.44%)
Aug 10, 2015 12.12 12.38 12.07 12.38 14,880 +0.68(+5.80%)
Aug 07, 2015 12.26 12.33 11.62 11.70 7,166 -1.24(-9.58%)
Aug 06, 2015 13.53 13.53 12.07 12.94 20,791 -1.24(-8.75%)
Aug 05, 2015 15.64 15.64 14.09 14.18 9,359 -1.05(-6.91%)
Aug 04, 2015 14.99 15.28 14.98 15.23 1,100 +0.72(+4.98%)
Aug 03, 2015 14.50 14.75 14.50 14.51 45,463 -0.56(-3.69%)
Jul 31, 2015 15.76 15.76 14.94 15.07 3,195 -0.99(-6.15%)
Jul 30, 2015 16.07 16.07 15.69 16.05 1,958 +0.42(+2.69%)
Jul 28, 2015 15.63 15.63 15.63 40 +0.64(+4.24%)
Jul 27, 2015 15.24 15.28 14.93 15.00 12,429 -1.01(-6.32%)
Jul 24, 2015 16.27 16.28 16.01 16.01 6,100 -0.44(-2.66%)
Jul 23, 2015 17.00 17.07 16.32 16.45 7,796 -0.50(-2.97%)
Jul 22, 2015 16.63 16.95 16.55 16.95 1,200 -0.57(-3.23%)
Jul 21, 2015 17.54 16.88 17.52 2,344 +0.54(+3.15%)
Jul 20, 2015 17.17 17.68 16.98 16.98 9,154 -0.64(-3.63%)
Jul 17, 2015 18.50 18.50 17.62 17.62 8,643 -1.40(-7.36%)
Jul 16, 2015 20.12 20.12 19.02 19.02 962 -0.81(-4.08%)
Jul 15, 2015 20.23 20.23 19.83 19.83 3,500 -1.26(-5.96%)
Jul 14, 2015 21.09 21.09 21.09 21.09 1,000 +0.61(+2.98%)
Jul 10, 2015 20.48 20.48 20.48 16 -0.27(-1.31%)
Jul 09, 2015 20.77 20.77 20.75 20.75 267 -0.25(-1.19%)
Jul 08, 2015 21.08 21.08 20.88 21.00 600 -0.30(-1.41%)
Jul 07, 2015 21.34 21.37 21.30 21.30 434 +0.67(+3.25%)
Jul 06, 2015 20.94 20.94 20.63 20.63 350 -2.37(-10.30%)
Jun 30, 2015 23.00 23.00 23.00 0 +0.09(+0.39%)
Jun 29, 2015 23.74 23.74 22.85 22.91 733 -1.55(-6.33%)
Jun 23, 2015 24.46 24.46 24.46 17 +0.59(+2.46%)
Jun 19, 2015 23.87 23.87 23.87 22 -0.67(-2.73%)
Jun 18, 2015 24.54 24.54 24.54 24.54 200 +0.00(+0.00%)
Jun 17, 2015 24.99 24.99 24.54 24.54 1,002 +0.24(+0.99%)
Jun 16, 2015 24.22 24.30 24.22 24.30 5,055 -0.39(-1.58%)
Jun 12, 2015 24.69 24.69 24.69 12 -0.35(-1.40%)
Jun 11, 2015 24.71 25.06 24.71 25.04 1,100 -0.55(-2.14%)
Jun 10, 2015 25.78 25.78 25.55 25.59 3,800 +1.40(+5.78%)
Jun 08, 2015 24.19 24.19 24.19 0 -0.93(-3.72%)
Jun 05, 2015 25.12 25.12 25.12 25.12 500 +0.17(+0.70%)
Jun 04, 2015 24.94 24.95 24.94 24.95 550 -0.90(-3.48%)
Jun 03, 2015 25.85 25.85 25.85 25.85 100 -0.59(-2.24%)
Jun 02, 2015 26.63 26.63 26.40 26.44 307 +1.27(+5.05%)
Jun 01, 2015 25.18 25.18 25.17 25.17 451 +0.02(+0.08%)
May 27, 2015 25.15 25.15 25.15 0 +0.14(+0.58%)
May 26, 2015 25.05 25.06 25.00 25.00 7,500 -1.02(-3.90%)
May 22, 2015 26.02 26.02 26.02 0 +0.28(+1.09%)
May 21, 2015 25.67 26.10 25.67 25.74 5,103 +0.95(+3.83%)
May 20, 2015 25.05 25.19 24.79 24.79 2,219 +0.28(+1.14%)
May 19, 2015 25.04 25.04 24.51 24.51 4,961 -1.24(-4.82%)
May 18, 2015 25.75 25.75 25.75 25.75 380 +0.24(+0.94%)
May 14, 2015 25.51 25.51 25.51 0 -0.37(-1.43%)
May 13, 2015 26.03 26.03 25.88 25.88 400 -0.79(-2.98%)
May 12, 2015 26.24 26.71 26.24 26.67 5,700 +0.43(+1.65%)
May 11, 2015 26.24 26.24 26.24 26.24 5,440 -0.83(-3.06%)
May 08, 2015 27.06 27.07 27.06 27.07 1,028 +0.95(+3.63%)
May 07, 2015 26.78 26.78 26.04 26.12 8,460 -0.88(-3.27%)
May 06, 2015 27.95 27.96 26.84 27.00 3,620 -1.50(-5.25%)
May 05, 2015 28.96 28.96 28.39 28.50 1,801 -0.95(-3.23%)
Apr 30, 2015 29.45 29.45 29.45 0 -0.84(-2.78%)
Apr 29, 2015 30.15 30.60 30.15 30.29 3,529 +0.30(+1.00%)
Apr 28, 2015 30.14 30.14 29.99 29.99 835 -0.30(-0.99%)
Apr 27, 2015 30.30 30.30 30.26 30.29 675 -0.08(-0.26%)
Apr 23, 2015 30.37 30.37 30.37 0 +0.21(+0.70%)
Apr 21, 2015 30.16 30.16 30.16 198 -0.26(-0.85%)
Apr 20, 2015 30.84 30.85 30.42 30.42 1,794 +0.27(+0.91%)
Apr 17, 2015 29.89 30.15 29.89 30.15 2,200 +0.11(+0.38%)
Apr 16, 2015 29.75 31.01 29.73 30.03 2,259 -0.03(-0.10%)
Apr 15, 2015 27.66 30.84 27.66 30.06 4,627 +2.40(+8.68%)
Apr 14, 2015 26.56 27.66 26.56 27.66 3,857 +1.64(+6.31%)
Apr 13, 2015 26.19 26.19 25.84 26.02 749 +0.06(+0.23%)
Apr 10, 2015 26.00 26.03 25.86 25.96 3,893 -0.14(-0.54%)
Apr 09, 2015 26.24 26.30 26.10 26.10 2,600 -0.33(-1.25%)
Apr 08, 2015 27.45 27.45 26.01 26.43 1,487 -1.19(-4.31%)
Apr 07, 2015 27.12 27.62 27.12 27.62 550 +1.61(+6.19%)
Apr 06, 2015 25.37 26.01 25.37 26.01 600 +1.40(+5.69%)
Apr 02, 2015 24.61 24.61 24.61 0 +0.06(+0.24%)
Apr 01, 2015 25.16 25.16 24.54 24.55 2,741 -0.08(-0.33%)
Mar 31, 2015 25.24 25.24 24.63 24.63 5,591 -0.62(-2.45%)
Mar 30, 2015 26.00 26.00 25.25 25.25 8,862 -1.27(-4.79%)
Mar 27, 2015 26.52 26.52 26.52 26.52 2,600 -0.03(-0.13%)
Mar 26, 2015 26.55 26.58 26.54 26.55 9,165 +0.18(+0.68%)
Mar 25, 2015 26.54 26.54 26.38 26.38 1,462 +1.06(+4.17%)
Mar 24, 2015 25.11 25.48 25.11 25.32 3,294 -0.45(-1.75%)
Mar 23, 2015 25.96 26.36 25.77 25.77 12,285 +0.90(+3.62%)
Mar 20, 2015 25.18 25.19 24.83 24.87 2,400 +0.23(+0.92%)
Mar 19, 2015 24.49 25.05 24.21 24.64 27,902 -1.01(-3.92%)
Mar 18, 2015 24.16 25.65 24.16 25.65 1,422 +1.59(+6.61%)
Mar 17, 2015 23.73 24.06 23.73 24.06 380 +1.32(+5.83%)
Mar 16, 2015 22.96 23.25 22.73 22.73 4,940 -1.09(-4.57%)
Mar 13, 2015 22.84 23.82 22.84 23.82 3,410 -0.55(-2.27%)
Mar 12, 2015 25.10 25.39 24.30 24.38 1,491 +0.39(+1.61%)
Mar 11, 2015 23.75 23.99 23.75 23.99 3,200 +0.10(+0.40%)
Mar 10, 2015 23.89 23.89 23.89 23.89 561 -0.69(-2.81%)
Mar 09, 2015 25.89 25.89 24.58 24.58 6,850 -1.51(-5.78%)
Mar 06, 2015 23.74 26.09 23.74 26.09 18,143 +1.34(+5.42%)
Mar 05, 2015 24.75 24.75 24.75 24.75 100 -0.85(-3.32%)
Mar 03, 2015 25.60 25.60 25.60 0 +1.38(+5.70%)
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.