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 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%)
Feb 03, 2020 4.540 4.540 4.540 2 +0.00(+0.00%)
Jan 31, 2020 4.550 4.550 4.540 4.540 5,000 -0.12(-2.49%)
Jan 30, 2020 4.656 4.656 4.656 4.656 1,022 -0.13(-2.77%)
Jan 29, 2020 4.780 4.789 4.780 4.789 1,300 -0.20(-4.04%)
Jan 28, 2020 4.990 4.990 4.990 4.990 1,000 -0.01(-0.20%)
Jan 27, 2020 5.000 5.000 5.000 15 +0.00(+0.00%)
Jan 24, 2020 4.930 5.000 4.930 5.000 2,600 +0.02(+0.40%)
Jan 23, 2020 4.980 4.980 4.980 4.980 369 -0.38(-7.03%)
Jan 21, 2020 5.357 5.357 5.357 0 -0.44(-7.60%)
Jan 17, 2020 5.797 5.797 5.797 15 +0.00(+0.00%)
Jan 16, 2020 5.509 5.797 5.509 5.797 2,308 +0.36(+6.56%)
Jan 15, 2020 5.440 5.440 5.440 5.440 2,596 +0.03(+0.55%)
Jan 14, 2020 5.400 5.410 5.400 5.410 2,778 +0.01(+0.19%)
Jan 13, 2020 5.400 5.400 5.400 5.400 170 -0.13(-2.35%)
Jan 10, 2020 5.530 5.530 5.530 5.530 500 +0.10(+1.84%)
Jan 09, 2020 5.430 5.430 5.430 5.430 300 -0.06(-1.09%)
Jan 08, 2020 5.450 5.500 5.450 5.490 2,604 -0.24(-4.19%)
Jan 06, 2020 5.730 5.730 5.730 0 -0.27(-4.50%)
Jan 02, 2020 6.000 6.000 6.000 0 +0.18(+3.09%)
Dec 31, 2019 5.650 5.830 5.650 5.820 12,100 -0.00(-0.00%)
Dec 30, 2019 5.823 5.823 5.810 5.820 18,951 +0.00(+0.00%)
Dec 27, 2019 5.820 5.820 5.820 5.820 2,000 +0.21(+3.74%)
Dec 23, 2019 5.610 5.610 5.610 0 -0.04(-0.77%)
Dec 20, 2019 5.650 5.654 5.650 5.654 55,400 -0.24(-4.13%)
Dec 19, 2019 5.870 5.897 5.870 5.897 2,800 -0.00(-0.05%)
Dec 18, 2019 5.990 5.990 5.900 5.900 2,636 +0.03(+0.46%)
Dec 17, 2019 5.873 5.873 5.873 38 +0.00(+0.00%)
Dec 16, 2019 5.880 5.925 5.830 5.873 100,013 +0.25(+4.41%)
Dec 13, 2019 5.570 5.625 5.570 5.625 200 +0.47(+9.09%)
Dec 12, 2019 5.135 5.160 5.120 5.156 14,063 +0.11(+2.10%)
Dec 11, 2019 5.110 5.110 4.975 5.050 11,159 +0.01(+0.20%)
Dec 10, 2019 5.040 5.040 5.040 5.040 6,000 -0.01(-0.20%)
Dec 09, 2019 5.110 5.115 5.050 5.050 31,600 -0.03(-0.59%)
Dec 06, 2019 5.048 5.117 5.048 5.080 1,600 +0.20(+4.10%)
Dec 05, 2019 4.826 4.880 4.826 4.880 2,100 +0.13(+2.74%)
Dec 04, 2019 4.750 4.750 4.750 4.750 1,002 +0.38(+8.70%)
Dec 03, 2019 4.370 4.370 4.360 4.370 3,000 -0.33(-7.12%)
Nov 27, 2019 4.705 4.705 4.705 0 +0.00(+0.11%)
Nov 26, 2019 4.703 4.703 4.683 4.700 19,203 +0.04(+0.97%)
Nov 25, 2019 4.655 4.655 4.655 4.655 256 +0.02(+0.32%)
Nov 22, 2019 4.640 4.640 4.640 4.640 100 +0.00(+0.00%)
Nov 21, 2019 4.450 4.640 4.450 4.640 14,948 +0.23(+5.22%)
Nov 20, 2019 4.410 4.410 4.410 4.410 8,475 -0.22(-4.65%)
Nov 18, 2019 4.625 4.625 4.625 0 +0.00(+0.00%)
Nov 15, 2019 4.550 4.625 4.550 4.625 6,400 +0.11(+2.33%)
Nov 14, 2019 4.600 4.600 4.520 4.520 2,500 -0.26(-5.44%)
Nov 12, 2019 4.780 4.780 4.780 0 +0.03(+0.63%)
Nov 11, 2019 4.740 4.750 4.740 4.750 5,132 -0.20(-4.04%)
Nov 08, 2019 4.657 4.950 4.657 4.950 6,900 +0.22(+4.61%)
Nov 07, 2019 4.600 4.739 4.600 4.732 59,900 +0.73(+18.30%)
Nov 05, 2019 4.000 4.000 4.000 0 +0.00(+0.00%)
Nov 01, 2019 4.000 4.000 4.000 0 -0.12(-2.91%)
Oct 30, 2019 4.120 4.120 4.120 0 -0.00(-0.02%)
Oct 28, 2019 4.121 4.121 4.121 0 +0.00(+0.02%)
Oct 25, 2019 4.120 4.120 4.120 21 +0.00(+0.00%)
Oct 24, 2019 4.120 4.120 4.120 4.120 300 +0.05(+1.14%)
Oct 22, 2019 4.074 4.074 4.074 0 +0.07(+1.74%)
Oct 18, 2019 4.004 4.004 4.004 0 +0.37(+10.29%)
Oct 16, 2019 3.630 3.630 3.630 0 +0.00(+0.00%)
Oct 14, 2019 3.630 3.630 3.630 0 -0.54(-12.99%)
Oct 11, 2019 4.172 4.172 4.172 4.172 2,100 +0.17(+4.30%)
Oct 10, 2019 3.931 4.000 3.930 4.000 20,233 -0.00(-0.05%)
Oct 09, 2019 4.010 4.010 4.002 4.002 1,700 +0.06(+1.64%)
Oct 08, 2019 3.999 3.999 3.937 3.937 600 -0.24(-5.80%)
Oct 07, 2019 4.180 4.180 4.180 30 +0.00(+0.00%)
Oct 04, 2019 4.210 4.210 4.133 4.180 3,500 -0.11(-2.56%)
Oct 02, 2019 4.290 4.290 4.290 0 -0.25(-5.51%)
Oct 01, 2019 4.540 4.540 4.540 4.540 2,000 -0.56(-10.98%)
Sep 30, 2019 5.100 5.100 5.100 60 +0.00(+0.00%)
Sep 26, 2019 5.100 5.100 5.100 0 -0.09(-1.65%)
Sep 25, 2019 5.180 5.185 5.180 5.185 1,191 +0.01(+0.10%)
Sep 24, 2019 5.180 5.180 5.180 5.180 200 -0.54(-9.44%)
Sep 18, 2019 5.720 5.720 5.720 0 -0.19(-3.21%)
Sep 17, 2019 5.910 5.910 5.910 5.910 101 -0.12(-1.99%)
Sep 16, 2019 5.970 6.030 5.870 6.030 2,050 +0.80(+15.30%)
Sep 13, 2019 5.240 5.240 5.190 5.230 7,700 +0.04(+0.77%)
Sep 12, 2019 5.160 5.190 5.160 5.190 1,050 -0.14(-2.63%)
Sep 11, 2019 5.340 5.370 5.330 5.330 4,650 +0.08(+1.52%)
Sep 10, 2019 5.190 5.250 5.190 5.250 900 +0.28(+5.65%)
Sep 09, 2019 4.969 4.969 4.969 4.969 1,252 +0.29(+6.18%)
Sep 05, 2019 4.680 4.680 4.680 0 +0.15(+3.31%)
Sep 04, 2019 4.530 4.530 4.530 4.530 2,000 +0.35(+8.33%)
Sep 03, 2019 4.182 4.182 4.182 4.182 100 -0.08(-1.85%)
Aug 30, 2019 4.141 4.141 4.260 3,307 +0.12(+2.89%)
Aug 29, 2019 4.141 4.141 4.141 10 +0.00(+0.00%)
Aug 28, 2019 4.141 4.141 4.141 4.141 2,000 +0.04(+1.00%)
Aug 27, 2019 4.100 4.100 4.100 4.100 1,700 -0.16(-3.76%)
Aug 23, 2019 4.260 4.260 4.260 0 -0.24(-5.33%)
Aug 21, 2019 4.500 4.500 4.500 0 +0.00(+0.00%)
Aug 20, 2019 4.500 4.500 4.500 4.500 5,250 +0.19(+4.42%)
Aug 16, 2019 4.309 4.309 4.309 0 +0.11(+2.61%)
Aug 15, 2019 4.200 4.200 4.200 4.200 2,000 -0.09(-2.00%)
Aug 14, 2019 4.250 4.286 4.250 4.286 2,000 -0.41(-8.77%)
Aug 12, 2019 4.698 4.698 4.698 0 +0.13(+2.80%)
Aug 09, 2019 4.570 4.570 4.570 7 +0.00(+0.00%)
Aug 08, 2019 4.850 4.850 4.570 4.570 51,703 -0.23(-4.79%)
Aug 07, 2019 5.050 5.050 4.800 4.800 3,145 -0.52(-9.77%)
Aug 06, 2019 5.318 5.330 5.318 5.320 3,000 -0.70(-11.63%)
Aug 05, 2019 6.020 6.020 6.020 6.020 300 +0.43(+7.68%)
Aug 02, 2019 5.630 5.660 5.590 5.590 500 -0.14(-2.39%)
Aug 01, 2019 5.677 5.727 5.677 5.727 1,300 -0.34(-5.65%)
Jul 31, 2019 5.990 6.070 5.940 6.070 3,145 +0.54(+9.69%)
Jul 30, 2019 5.534 5.534 5.534 5.534 50,000 +0.48(+9.58%)
Jul 25, 2019 5.050 5.050 5.050 0 -0.10(-1.92%)
Jul 22, 2019 5.149 5.149 5.149 0 -0.15(-2.78%)
Jul 17, 2019 5.296 5.296 5.296 0 -0.21(-3.73%)
Jul 15, 2019 5.501 5.501 5.501 0 -0.06(-1.15%)
Jul 12, 2019 5.560 5.565 5.560 5.565 1,700 +0.21(+3.82%)
Jul 11, 2019 5.375 5.375 5.360 5.360 2,681 +0.06(+1.05%)
Jul 05, 2019 5.304 5.304 5.304 0 +0.25(+5.04%)
Jun 28, 2019 5.050 5.050 5.050 0 +0.13(+2.64%)
Jun 27, 2019 4.850 4.920 4.850 4.920 600 +0.24(+5.13%)
Jun 25, 2019 4.680 4.680 4.680 0 -0.06(-1.24%)
Jun 21, 2019 4.739 4.739 4.739 0 -0.01(-0.24%)
Jun 19, 2019 4.750 4.750 4.750 0 +0.19(+4.23%)
Jun 17, 2019 4.557 4.557 4.557 0 +0.18(+4.05%)
Jun 14, 2019 4.380 4.380 4.380 4.380 500 -0.19(-4.16%)
Jun 12, 2019 4.570 4.570 4.570 0 -0.33(-6.72%)
Jun 11, 2019 4.899 4.900 4.899 4.899 7,100 +0.04(+0.78%)
Jun 10, 2019 5.025 5.025 4.861 4.861 9,615 -0.40(-7.58%)
Jun 07, 2019 5.260 5.260 5.260 5.260 25,000 +0.18(+3.54%)
Jun 06, 2019 5.080 5.080 5.080 5.080 1,100 -0.04(-0.78%)
Jun 05, 2019 5.120 5.120 5.120 5.120 400 -0.23(-4.30%)
Jun 04, 2019 5.350 5.350 5.350 5.350 1,900 +0.00(+0.00%)
Jun 03, 2019 5.350 5.350 5.350 5.350 200 -0.12(-2.19%)
May 31, 2019 5.470 5.470 5.470 5.470 1,000 -0.22(-3.87%)
May 30, 2019 5.810 5.810 5.670 5.690 1,714 -0.18(-3.07%)
May 24, 2019 5.870 5.870 5.870 0 -0.07(-1.18%)
May 23, 2019 5.940 5.940 5.940 5.940 200 -0.61(-9.31%)
May 22, 2019 6.800 6.800 6.550 6.550 300 -0.28(-4.11%)
May 21, 2019 6.740 6.831 6.740 6.831 7,062 +0.11(+1.65%)
May 17, 2019 6.720 6.720 6.720 0 -0.07(-1.03%)
May 15, 2019 6.790 6.790 6.790 0 -0.21(-3.00%)
May 14, 2019 7.000 7.000 7.000 4 +0.00(+0.00%)
May 10, 2019 7.000 7.000 7.000 0 +0.60(+9.37%)
May 08, 2019 6.400 6.400 6.400 0 +0.19(+3.06%)
May 07, 2019 6.350 6.350 6.210 6.210 2,200 -0.27(-4.17%)
May 06, 2019 6.320 6.480 6.320 6.480 900 +0.33(+5.37%)
May 02, 2019 6.150 6.150 6.150 0 -0.14(-2.23%)
May 01, 2019 6.550 6.550 6.290 6.290 1,000 -0.31(-4.70%)
Apr 30, 2019 6.600 6.600 6.600 71 +0.00(+0.00%)
Apr 29, 2019 6.600 6.600 6.600 6.600 100 +0.27(+4.27%)
Apr 26, 2019 6.390 6.390 6.330 6.330 800 -0.50(-7.32%)
Apr 24, 2019 6.830 6.830 6.830 0 -0.06(-0.87%)
Apr 23, 2019 6.890 6.890 6.890 6.890 1,700 -0.17(-2.38%)
Apr 22, 2019 7.058 7.058 7.058 7.058 700 +0.25(+3.64%)
Apr 18, 2019 6.810 6.810 6.810 6.810 100 +0.01(+0.15%)
Apr 17, 2019 6.790 6.800 6.790 6.800 400 +0.36(+5.59%)
Apr 15, 2019 6.440 6.440 6.440 0 -0.01(-0.16%)
Apr 11, 2019 6.450 6.450 6.450 0 +0.17(+2.71%)
Apr 09, 2019 6.280 6.280 6.280 0 +0.07(+1.18%)
Apr 08, 2019 6.164 6.207 6.140 6.207 2,666 +0.48(+8.32%)
Apr 05, 2019 5.750 5.750 5.730 5.730 200 -0.03(-0.52%)
Apr 03, 2019 5.760 5.760 5.760 0 -0.00(-0.04%)
Apr 02, 2019 5.840 5.840 5.690 5.762 566 +0.43(+8.11%)
Mar 29, 2019 5.330 5.330 5.330 0 +0.04(+0.76%)
Mar 28, 2019 5.380 5.380 5.290 5.290 1,100 -0.14(-2.58%)
Mar 27, 2019 5.449 5.449 5.410 5.430 2,011 -0.28(-4.91%)
Mar 26, 2019 5.713 5.714 5.710 5.710 2,100 +0.16(+2.89%)
Mar 25, 2019 5.500 5.550 5.500 5.550 2,859 -0.08(-1.42%)
Mar 22, 2019 5.740 5.740 5.630 5.630 200 -0.37(-6.23%)
Mar 21, 2019 6.004 6.004 6.004 6.004 500 +0.01(+0.20%)
Mar 20, 2019 5.800 5.993 5.795 5.992 3,666 +0.37(+6.62%)
Mar 19, 2019 5.620 5.620 5.620 5.620 216 +0.22(+4.07%)
Mar 15, 2019 5.400 5.400 5.400 0 -0.09(-1.73%)
Mar 13, 2019 5.495 5.495 5.495 0 -0.05(-0.90%)
Mar 11, 2019 5.545 5.545 5.545 0 +0.18(+3.29%)
Mar 08, 2019 5.390 5.440 5.330 5.368 4,600 -0.68(-11.27%)
Mar 07, 2019 6.250 6.250 5.880 6.050 1,700 -0.46(-7.07%)
Mar 06, 2019 6.550 6.550 6.444 6.510 5,310 -0.20(-2.98%)
Mar 04, 2019 6.710 6.710 6.710 0 -0.21(-3.03%)
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.