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

Paramount Resources (OP: PRMRF )

24.00 +0.54 (+2.28%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 31, 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 (%)
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%)
Mar 02, 2009 4.380 4.380 4.105 4.105 1,700 -0.73(-15.06%)
Feb 27, 2009 4.856 4.856 4.833 4.833 600 -0.49(-9.15%)
Feb 20, 2009 5.320 5.320 5.320 0 +0.00(+0.00%)
Feb 19, 2009 5.287 5.322 5.287 5.320 5,800 -0.27(-4.92%)
Feb 05, 2009 5.595 5.595 5.595 0 +0.00(+0.00%)
Feb 04, 2009 5.575 5.595 5.575 5.595 25,302 +0.21(+3.94%)
Feb 03, 2009 5.383 5.383 5.383 5.383 100 -0.29(-5.04%)
Feb 02, 2009 5.669 5.669 5.669 0 +0.00(+0.00%)
Jan 30, 2009 5.669 5.669 5.669 5.669 1,000 -0.54(-8.70%)
Jan 16, 2009 6.209 6.209 6.209 0 -0.39(-5.95%)
Jan 12, 2009 6.602 6.602 6.602 0 +0.00(+0.00%)
Jan 09, 2009 6.645 6.652 6.594 6.602 4,800 -0.20(-2.99%)
Jan 05, 2009 6.806 6.806 6.806 0 +0.00(+0.00%)
Jan 02, 2009 6.806 6.806 6.806 6.806 100 +1.26(+22.67%)
Dec 31, 2008 5.668 5.686 5.461 5.548 16,248 +0.03(+0.47%)
Dec 30, 2008 5.522 5.522 5.522 5.522 3,000 +0.08(+1.38%)
Dec 29, 2008 5.590 5.590 5.447 5.447 19,278 +0.11(+1.98%)
Dec 26, 2008 5.341 5.341 5.341 5.341 0 +0.00(+0.00%)
Dec 24, 2008 5.341 5.341 5.341 5.341 200 -0.45(-7.76%)
Dec 16, 2008 5.790 5.790 5.790 0 +0.00(+0.00%)
Dec 15, 2008 5.705 5.790 5.705 5.790 4,000 -0.18(-3.09%)
Dec 12, 2008 5.975 5.975 5.975 0 +0.00(+0.00%)
Dec 11, 2008 5.983 5.983 5.975 5.975 900 +0.31(+5.54%)
Dec 10, 2008 5.780 5.780 5.618 5.661 30,000 -0.01(-0.13%)
Dec 09, 2008 5.730 5.730 5.667 5.669 6,200 +0.07(+1.25%)
Dec 05, 2008 5.599 5.599 5.599 0 +0.00(+0.00%)
Dec 04, 2008 5.599 5.599 5.599 5.599 200 -0.72(-11.43%)
Dec 03, 2008 6.321 6.321 6.321 6.321 0 +0.00(+0.00%)
Dec 02, 2008 6.305 6.321 6.305 6.321 500 -0.18(-2.77%)
Dec 01, 2008 6.502 6.502 6.502 0 +0.00(+0.00%)
Nov 28, 2008 6.442 6.502 6.442 6.502 10,000 -0.33(-4.87%)
Nov 26, 2008 6.835 6.835 6.835 6.835 200 +0.17(+2.51%)
Nov 25, 2008 6.691 6.691 6.667 6.667 1,400 -0.24(-3.48%)
Nov 24, 2008 6.738 6.915 6.738 6.907 2,100 +0.84(+13.85%)
Nov 21, 2008 6.249 6.249 5.857 6.067 8,000 -0.04(-0.68%)
Nov 20, 2008 6.123 6.125 6.109 6.109 4,200 -0.33(-5.13%)
Nov 19, 2008 6.439 6.439 6.439 6.439 100 +0.21(+3.29%)
Nov 18, 2008 6.234 6.234 6.234 0 +0.00(+0.00%)
Nov 17, 2008 6.234 6.234 6.234 6.234 2,000 -0.19(-2.88%)
Nov 14, 2008 6.430 6.450 6.362 6.420 4,300 +0.08(+1.33%)
Nov 12, 2008 6.335 6.335 6.335 0 +0.00(+0.00%)
Nov 11, 2008 6.280 6.335 6.245 6.335 8,393 -0.01(-0.12%)
Nov 10, 2008 6.343 6.343 6.343 0 +0.00(+0.00%)
Nov 07, 2008 6.985 6.985 6.343 6.343 17,965 -1.03(-13.95%)
Nov 06, 2008 7.371 7.371 7.371 0 +0.00(+0.00%)
Nov 05, 2008 7.371 7.371 7.371 7.371 500 -0.72(-8.91%)
Nov 04, 2008 8.092 8.300 7.700 8.092 28,514 +0.50(+6.62%)
Nov 03, 2008 7.590 7.590 7.590 0 +0.00(+0.00%)
Oct 31, 2008 7.266 7.590 7.250 7.590 7,500 +0.18(+2.48%)
Oct 30, 2008 7.397 7.406 7.397 7.406 1,500 -0.35(-4.50%)
Oct 29, 2008 7.529 7.755 7.511 7.755 35,648 +1.15(+17.41%)
Oct 28, 2008 6.476 6.605 6.333 6.605 4,900 -0.19(-2.74%)
Oct 27, 2008 6.791 6.791 6.791 6.791 2,000 -1.22(-15.25%)
Oct 24, 2008 8.013 8.319 7.880 8.013 2,100 -1.07(-11.75%)
Oct 23, 2008 9.080 9.080 9.080 0 +0.00(+0.00%)
Oct 22, 2008 9.080 9.100 8.974 9.080 19,800 -0.97(-9.62%)
Oct 21, 2008 10.05 10.43 10.05 10.05 600 +0.67(+7.13%)
Oct 20, 2008 9.377 9.377 9.377 0 +0.00(+0.00%)
Oct 17, 2008 9.377 9.422 9.377 9.377 2,300 +1.18(+14.46%)
Oct 16, 2008 8.192 8.197 8.175 8.192 3,300 -0.75(-8.39%)
Oct 15, 2008 8.943 8.977 8.943 8.943 500 -0.52(-5.47%)
Oct 14, 2008 7.600 9.585 9.460 9.460 1,300 +1.86(+24.48%)
Oct 13, 2008 7.600 7.600 7.600 0 +0.00(+0.00%)
Oct 10, 2008 7.600 8.065 6.660 7.600 18,064 -0.86(-10.20%)
Oct 09, 2008 8.464 8.464 8.464 0 +0.00(+0.00%)
Oct 08, 2008 8.464 8.464 8.464 8.464 100 -0.89(-9.50%)
Oct 07, 2008 8.523 9.352 9.212 9.352 900 +0.83(+9.74%)
Oct 06, 2008 8.523 9.396 8.523 8.523 1,910 -2.18(-20.39%)
Oct 01, 2008 10.71 10.71 10.71 0 +0.00(+0.00%)
Sep 30, 2008 10.71 10.91 10.60 10.71 23,329 -0.32(-2.95%)
Sep 29, 2008 11.03 11.03 11.03 11.03 0 +0.00(+0.00%)
Sep 26, 2008 11.03 11.03 11.03 11.03 400 -0.88(-7.41%)
Sep 24, 2008 11.91 11.91 11.91 11.91 0 +0.00(+0.00%)
Sep 23, 2008 12.76 12.04 11.80 11.91 6,000 -0.84(-6.61%)
Sep 22, 2008 12.76 12.76 12.72 12.76 2,500 +1.19(+10.32%)
Sep 19, 2008 11.56 11.56 11.56 0 +0.00(+0.00%)
Sep 18, 2008 11.56 11.56 11.49 11.56 2,000 -0.18(-1.54%)
Sep 17, 2008 11.74 11.74 11.74 11.74 300 -0.43(-3.51%)
Sep 16, 2008 12.17 12.17 12.12 12.17 720 -0.73(-5.66%)
Sep 15, 2008 12.90 12.90 12.67 12.90 2,400 -0.83(-6.05%)
Sep 12, 2008 13.73 13.73 13.73 13.73 140 +0.72(+5.52%)
Sep 11, 2008 13.01 13.01 12.81 13.01 1,500 -0.95(-6.80%)
Sep 04, 2008 13.96 13.96 13.96 0 +0.00(+0.00%)
Sep 03, 2008 13.96 13.96 13.96 13.96 2,500 -0.04(-0.29%)
Sep 02, 2008 14.00 14.00 14.00 14.00 2,300 -0.44(-3.05%)
Aug 29, 2008 14.44 14.44 14.44 14.44 100 +0.05(+0.35%)
Aug 21, 2008 14.39 14.39 14.39 0 +0.00(+0.00%)
Aug 20, 2008 14.39 14.41 14.37 14.39 8,354 +0.40(+2.82%)
Aug 19, 2008 13.99 13.99 13.99 13.99 0 +0.00(+0.00%)
Aug 18, 2008 13.99 13.99 13.99 13.99 2,494 -0.09(-0.61%)
Aug 15, 2008 14.08 14.24 14.08 14.08 1,306 -0.54(-3.70%)
Aug 14, 2008 14.62 14.73 14.39 14.62 7,724 -0.17(-1.15%)
Aug 13, 2008 14.79 14.79 14.79 14.79 0 +0.00(+0.00%)
Aug 12, 2008 14.65 14.79 14.79 14.79 300 +0.15(+0.99%)
Aug 11, 2008 14.65 14.65 14.65 14.65 1,000 -0.72(-4.68%)
Aug 08, 2008 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Aug 07, 2008 15.37 15.37 15.37 15.37 0 +0.00(+0.00%)
Aug 06, 2008 15.37 15.37 15.37 15.37 300 +0.05(+0.31%)
Aug 05, 2008 15.32 15.32 15.10 15.32 7,793 -0.98(-6.02%)
Aug 04, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Aug 01, 2008 16.30 16.30 16.30 16.30 0 +0.00(+0.00%)
Jul 31, 2008 15.85 16.51 16.30 16.30 1,322 +0.45(+2.85%)
Jul 30, 2008 15.42 15.92 15.85 15.85 11,922 +0.43(+2.78%)
Jul 29, 2008 15.42 15.42 15.42 15.42 200 -0.44(-2.77%)
Jul 28, 2008 15.86 16.07 14.83 15.86 8,770 +0.86(+5.73%)
Jul 25, 2008 15.00 15.19 15.00 15.00 3,200 -0.12(-0.76%)
Jul 24, 2008 15.12 15.23 15.12 15.12 3,764 -0.44(-2.85%)
Jul 23, 2008 15.56 16.36 15.56 15.56 12,446 -1.91(-10.93%)
Jul 22, 2008 17.47 17.53 17.37 17.47 13,940 -0.23(-1.32%)
Jul 21, 2008 17.55 17.73 17.70 17.70 1,500 +0.16(+0.89%)
Jul 18, 2008 17.55 17.55 17.55 17.55 500 -0.60(-3.32%)
Jul 17, 2008 18.15 18.15 18.15 18.15 0 +0.00(+0.00%)
Jul 16, 2008 18.15 18.74 18.15 18.15 2,693 -0.75(-3.98%)
Jul 15, 2008 18.90 19.33 18.89 18.90 2,583 -0.00(-0.02%)
Jul 14, 2008 18.91 18.91 18.91 18.91 100 +0.41(+2.19%)
Jul 11, 2008 18.50 18.57 18.50 18.50 1,400 +0.11(+0.57%)
Jul 10, 2008 18.39 18.54 18.05 18.39 26,666 -1.25(-6.34%)
Jul 09, 2008 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Jul 08, 2008 19.64 19.64 19.64 19.64 0 +0.00(+0.00%)
Jul 07, 2008 19.64 19.64 19.64 19.64 1,808 -0.12(-0.61%)
Jul 04, 2008 19.76 20.07 19.76 19.76 16,115 +0.00(+0.00%)
Jul 03, 2008 19.76 20.07 19.76 19.76 16,115 -0.91(-4.40%)
Jul 02, 2008 20.67 20.67 20.21 20.67 1,300 +0.27(+1.32%)
Jul 01, 2008 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jun 30, 2008 20.40 20.40 20.35 20.40 5,200 -0.08(-0.39%)
Jun 27, 2008 20.48 20.49 20.47 20.48 4,700 +0.40(+1.99%)
Jun 26, 2008 20.08 20.23 20.08 20.08 1,600 +0.21(+1.05%)
Jun 25, 2008 19.87 20.35 19.40 19.87 6,700 -1.80(-8.29%)
Jun 24, 2008 21.67 21.88 21.61 21.67 4,300 -0.27(-1.24%)
Jun 23, 2008 20.21 21.94 20.80 21.94 21,000 +1.73(+8.58%)
Jun 20, 2008 20.21 20.21 20.21 20.21 5,000 +1.05(+5.50%)
Jun 19, 2008 19.15 19.26 18.83 19.15 31,000 +1.73(+9.95%)
Jun 18, 2008 17.42 17.80 17.42 17.42 700 -0.10(-0.57%)
Jun 17, 2008 17.52 17.52 17.52 17.52 300 -0.19(-1.06%)
Jun 16, 2008 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jun 13, 2008 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jun 12, 2008 17.71 17.71 17.71 17.71 0 +0.00(+0.00%)
Jun 11, 2008 17.71 17.91 17.60 17.71 10,700 +0.00(+0.02%)
Jun 10, 2008 17.70 17.70 17.70 17.70 0 +0.00(+0.00%)
Jun 09, 2008 17.70 17.70 17.70 17.70 4,000 +0.71(+4.21%)
Jun 06, 2008 16.99 16.99 16.99 16.99 0 +0.00(+0.00%)
Jun 05, 2008 16.99 16.99 16.99 16.99 400 -0.00(-0.00%)
Jun 04, 2008 16.99 16.99 16.99 16.99 24,200 -0.23(-1.36%)
Jun 03, 2008 17.23 17.23 17.23 17.23 0 +0.00(+0.00%)
Jun 02, 2008 17.23 17.23 17.23 17.23 100 -0.41(-2.35%)
May 30, 2008 17.64 17.64 17.64 17.64 0 +0.00(+0.00%)
May 29, 2008 17.64 17.72 17.64 17.64 600 +1.60(+9.97%)
May 28, 2008 16.04 16.04 16.04 16.04 1,000 -0.24(-1.46%)
May 27, 2008 16.41 16.28 16.28 16.28 500 -0.14(-0.82%)
May 26, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
May 23, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
May 22, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
May 21, 2008 16.41 16.41 16.41 16.41 0 +0.00(+0.00%)
May 20, 2008 16.41 16.41 16.41 16.41 700 -0.03(-0.20%)
May 19, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 16, 2008 16.45 16.45 16.45 16.45 0 +0.00(+0.00%)
May 15, 2008 16.45 16.46 16.45 16.45 200 -1.35(-7.60%)
May 14, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
May 13, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
May 12, 2008 17.80 17.80 17.80 17.80 0 +0.00(+0.00%)
May 09, 2008 19.96 17.80 17.66 17.80 1,100 -2.16(-10.84%)
May 08, 2008 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
May 07, 2008 19.96 19.96 19.96 19.96 0 +0.00(+0.00%)
May 06, 2008 19.96 19.96 19.95 19.96 1,000 +1.18(+6.26%)
May 05, 2008 18.79 18.81 18.16 18.79 34,700 +0.80(+4.43%)
May 02, 2008 17.88 18.16 17.82 17.99 49,600 +0.11(+0.62%)
May 01, 2008 17.88 17.98 17.82 17.88 17,100 -0.18(-1.02%)
Apr 30, 2008 18.07 18.19 18.07 18.07 1,200 -0.43(-2.34%)
Apr 29, 2008 18.50 18.50 18.50 18.50 0 +0.00(+0.00%)
Apr 28, 2008 18.50 18.61 18.43 18.50 55,385 +0.26(+1.41%)
Apr 25, 2008 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 24, 2008 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 23, 2008 18.24 18.24 18.24 18.24 0 +0.00(+0.00%)
Apr 22, 2008 18.24 18.24 18.24 18.24 1,000 +0.01(+0.06%)
Apr 21, 2008 18.23 18.23 18.23 18.23 300 +0.44(+2.47%)
Apr 18, 2008 17.79 17.79 17.79 17.79 0 +0.00(+0.00%)
Apr 17, 2008 17.79 17.79 17.79 17.79 8,379 +1.75(+10.88%)
Apr 16, 2008 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Apr 15, 2008 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Apr 14, 2008 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Apr 11, 2008 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Apr 10, 2008 16.04 16.04 16.04 16.04 0 +0.00(+0.00%)
Apr 09, 2008 16.04 16.04 16.04 16.04 400 +0.49(+3.18%)
Apr 08, 2008 14.62 15.55 15.55 15.55 9,745 +0.93(+6.36%)
Apr 07, 2008 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 04, 2008 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 03, 2008 14.62 14.62 14.62 14.62 0 +0.00(+0.00%)
Apr 02, 2008 14.51 14.62 14.62 14.62 110 +0.11(+0.74%)
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.