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 (%)
May 29, 2020 1.180 1.180 1.180 1.180 83,800 -0.05(-4.07%)
May 28, 2020 1.257 1.257 1.230 1.230 65,500 -0.02(-1.60%)
May 22, 2020 1.250 1.250 1.250 0 -0.04(-3.10%)
May 21, 2020 1.330 1.330 1.290 1.290 1,378 -0.03(-2.27%)
May 20, 2020 1.305 1.330 1.305 1.320 4,200 +0.11(+9.08%)
May 19, 2020 1.210 1.210 1.210 1.210 252 +0.08(+7.09%)
May 15, 2020 1.130 1.130 1.130 0 -0.01(-0.44%)
May 14, 2020 1.066 1.135 1.066 1.135 550 -0.00(-0.44%)
May 13, 2020 1.210 1.210 1.140 1.140 19,750 -0.18(-13.54%)
May 12, 2020 1.280 1.319 1.280 1.319 300 +0.01(+0.71%)
May 11, 2020 1.309 1.309 1.309 1.309 1,000 -0.00(-0.06%)
May 08, 2020 1.300 1.320 1.300 1.310 25,500 -0.02(-1.50%)
May 07, 2020 1.320 1.340 1.320 1.330 7,250 +0.02(+1.78%)
May 06, 2020 1.325 1.325 1.295 1.307 766 -0.08(-5.65%)
May 05, 2020 1.360 1.450 1.315 1.385 69,529 +0.14(+10.80%)
May 04, 2020 1.268 1.330 1.230 1.250 185,900 -0.01(-0.68%)
May 01, 2020 1.325 1.325 1.190 1.258 7,700 -0.15(-10.72%)
Apr 30, 2020 1.400 1.480 1.360 1.410 35,650 +0.01(+0.69%)
Apr 29, 2020 1.390 1.410 1.390 1.400 12,657 +0.10(+7.91%)
Apr 28, 2020 1.287 1.306 1.287 1.297 1,300 +0.12(+9.95%)
Apr 27, 2020 1.177 1.180 1.165 1.180 5,710 -0.04(-3.28%)
Apr 24, 2020 1.490 1.490 1.174 1.220 6,100 -0.01(-0.81%)
Apr 23, 2020 1.120 1.233 1.120 1.230 4,821 +0.19(+18.27%)
Apr 22, 2020 1.005 1.040 1.005 1.040 2,800 +0.14(+15.99%)
Apr 21, 2020 0.8966 0.8966 0.8966 0.8966 210 +0.01(+0.87%)
Apr 20, 2020 0.7589 0.9300 0.7589 0.8889 12,499 +0.01(+1.20%)
Apr 17, 2020 0.9001 0.9200 0.8784 0.8784 14,400 +0.02(+2.14%)
Apr 16, 2020 0.8546 0.8669 0.8462 0.8600 7,330 +0.06(+6.85%)
Apr 15, 2020 0.7997 0.8099 0.7997 0.8049 2,350 -0.13(-13.45%)
Apr 14, 2020 0.8976 0.9300 0.8976 0.9300 2,015 -0.03(-3.12%)
Apr 13, 2020 0.9905 1.010 0.9600 0.9600 8,958 -0.03(-3.04%)
Apr 09, 2020 1.080 1.100 0.9750 0.9901 4,300 +0.07(+7.04%)
Apr 08, 2020 0.8938 0.9250 0.8938 0.9250 4,235 +0.02(+2.05%)
Apr 07, 2020 1.150 1.150 0.9064 0.9064 2,345 +0.07(+7.76%)
Apr 06, 2020 0.8963 0.8963 0.8303 0.8411 3,504 +0.03(+3.24%)
Apr 03, 2020 0.8825 0.8825 0.7710 0.8147 1,400 -0.03(-3.05%)
Apr 02, 2020 0.9300 0.9300 0.7782 0.8403 118,600 +0.16(+23.57%)
Apr 01, 2020 0.6974 0.6974 0.6800 0.6800 16,830 -0.12(-15.18%)
Mar 31, 2020 0.7683 0.8017 0.7147 0.8017 13,300 +0.16(+24.14%)
Mar 30, 2020 0.7209 0.7209 0.6458 0.6458 28,978 -0.05(-7.56%)
Mar 27, 2020 0.7579 0.7579 0.6986 0.6986 300 -0.20(-21.83%)
Mar 26, 2020 0.9363 0.9363 0.8937 0.8937 500 -0.02(-2.03%)
Mar 25, 2020 0.9719 0.9719 0.9122 0.9122 353 +0.13(+16.43%)
Mar 24, 2020 0.7835 0.7835 0.7835 0.7835 114 +0.01(+1.90%)
Mar 23, 2020 0.7084 0.7689 0.7084 0.7689 17,600 -0.01(-0.98%)
Mar 20, 2020 0.7339 0.8173 0.7339 0.7765 34,600 +0.11(+15.90%)
Mar 19, 2020 0.7000 0.8000 0.6700 0.6700 32,000 -0.02(-2.36%)
Mar 18, 2020 0.7609 0.7855 0.5800 0.6862 26,600 -0.12(-15.28%)
Mar 17, 2020 0.8700 0.9063 0.8100 0.8100 34,210 -0.04(-4.56%)
Mar 16, 2020 0.9237 0.9595 0.8470 0.8487 9,824 -0.20(-19.17%)
Mar 13, 2020 1.030 1.060 0.9445 1.050 32,700 +0.07(+7.14%)
Mar 12, 2020 1.105 1.160 0.9800 0.9800 45,233 -0.07(-7.01%)
Mar 11, 2020 1.155 1.170 1.045 1.054 41,050 -0.12(-10.19%)
Mar 10, 2020 1.450 1.450 1.080 1.173 40,592 -0.11(-8.92%)
Mar 09, 2020 1.474 1.880 1.255 1.288 54,100 -0.84(-39.45%)
Mar 06, 2020 2.190 2.190 2.090 2.128 700 -0.29(-12.07%)
Mar 05, 2020 2.580 2.580 2.420 2.420 4,250 -0.39(-13.88%)
Mar 04, 2020 2.790 2.810 2.785 2.810 4,350 -0.40(-12.46%)
Mar 03, 2020 3.210 3.210 3.210 3.210 114 +0.04(+1.26%)
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.