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

Paramount Resources (OP: PRMRF )

23.70 +0.22 (+0.94%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 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 (%)
Apr 29, 2016 7.140 7.140 7.140 7.140 100 -0.32(-4.34%)
Apr 28, 2016 7.592 7.792 7.464 7.464 4,231 +0.05(+0.69%)
Apr 27, 2016 7.779 7.800 7.379 7.413 3,700 +0.27(+3.82%)
Apr 26, 2016 7.005 7.270 7.005 7.140 8,614 +0.32(+4.73%)
Apr 25, 2016 6.890 6.890 6.817 6.817 1,745 -0.10(-1.48%)
Apr 22, 2016 6.780 6.920 6.778 6.920 2,319 +0.59(+9.24%)
Apr 21, 2016 6.430 6.430 6.260 6.335 2,350 +0.04(+0.71%)
Apr 20, 2016 5.830 6.330 5.830 6.290 5,314 +0.28(+4.72%)
Apr 19, 2016 5.630 6.007 5.630 6.007 7,872 +0.71(+13.33%)
Apr 18, 2016 4.864 5.400 4.807 5.300 35,215 +0.03(+0.57%)
Apr 15, 2016 5.386 5.390 5.218 5.270 9,909 -0.21(-3.91%)
Apr 14, 2016 6.220 6.220 5.484 5.484 6,600 -0.80(-12.67%)
Apr 13, 2016 6.100 6.280 5.941 6.280 1,400 +0.11(+1.80%)
Apr 12, 2016 5.715 6.190 5.715 6.169 3,397 +0.78(+14.45%)
Apr 11, 2016 5.320 5.390 5.320 5.390 3,200 +0.17(+3.28%)
Apr 08, 2016 5.273 5.319 5.179 5.219 3,261 +0.61(+13.21%)
Apr 07, 2016 4.670 4.750 4.610 4.610 1,095 -0.40(-7.98%)
Apr 06, 2016 4.780 5.010 4.780 5.010 200 +0.42(+9.18%)
Apr 05, 2016 4.620 4.620 4.450 4.589 10,638 -0.11(-2.36%)
Apr 04, 2016 4.742 4.780 4.700 4.700 1,375 -0.30(-6.00%)
Apr 01, 2016 4.880 5.000 4.880 5.000 2,200 -0.35(-6.47%)
Mar 31, 2016 5.517 5.517 5.230 5.346 700 +0.06(+1.06%)
Mar 30, 2016 5.290 5.290 5.290 5.290 100 +0.14(+2.72%)
Mar 29, 2016 4.950 5.150 4.920 5.150 300 -0.08(-1.59%)
Mar 28, 2016 5.230 5.248 5.230 5.233 27,000 -0.19(-3.58%)
Mar 24, 2016 5.427 5.427 5.427 0 -0.09(-1.68%)
Mar 23, 2016 5.760 5.760 5.500 5.520 6,602 -0.32(-5.48%)
Mar 22, 2016 5.630 6.003 5.630 5.840 2,550 +0.19(+3.36%)
Mar 21, 2016 6.230 6.230 5.520 5.650 7,100 -0.60(-9.57%)
Mar 18, 2016 7.320 7.320 6.200 6.248 47,224 -1.04(-14.29%)
Mar 17, 2016 7.062 7.290 7.060 7.290 6,950 +0.74(+11.30%)
Mar 16, 2016 6.421 6.550 6.250 6.550 5,649 +0.26(+4.12%)
Mar 15, 2016 6.190 6.324 6.010 6.291 5,550 +0.12(+1.96%)
Mar 14, 2016 6.170 6.170 6.170 6.170 1,050 -0.65(-9.50%)
Mar 11, 2016 6.930 7.010 6.818 6.818 4,453 +0.38(+5.87%)
Mar 10, 2016 6.398 6.440 6.359 6.440 1,587 -0.19(-2.87%)
Mar 09, 2016 6.401 6.630 6.401 6.630 700 +0.27(+4.25%)
Mar 08, 2016 6.540 6.800 6.360 6.360 12,150 -0.29(-4.36%)
Mar 07, 2016 6.504 6.920 6.490 6.650 4,600 +0.62(+10.28%)
Mar 04, 2016 6.010 6.100 5.760 6.030 107,167 +0.23(+3.97%)
Mar 03, 2016 5.447 5.916 5.358 5.800 87,100 +0.58(+11.11%)
Mar 02, 2016 5.119 5.361 5.070 5.220 9,788 +0.13(+2.64%)
Mar 01, 2016 4.447 5.270 4.400 5.086 119,171 +0.78(+18.00%)
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%)
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.