Paramount Resources Stock Price History, PRMRF Historical Prices

Add to My Stocks
$11.61 $0 (0%) PRMRF stock closing price Jun 19, 2018 (Closing)

View and download Paramount Resources stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Paramount Resources P/E ratio data for the stock. The Paramount Resources stock price history chart shows that the stock price was at a high of $59.47 on Jun 20, 2014 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-18 11.5 11.63 11.5 11.61 1,585 14.89 2.79
2018-06-15 11.49 11.51 11.48 11.51 5,961 14.75 2.77
2018-06-14 11.01 11.05 11.01 11.05 801 14.17 2.66
2018-06-13 11.49 11.5 11.37 11.38 6,681 14.59 2.74
2018-06-12 12.25 12.42 11.82 11.82 2,302 15.15 2.84
2018-06-11 12.28 12.28 12.28 12.28 300 15.74 2.96
2018-06-07 11.98 11.98 11.98 11.98 187 15.36 2.88
2018-06-06 11.65 11.74 11.65 11.74 2,340 15.05 2.82
2018-06-05 11.75 11.76 11.62 11.62 4,100 14.9 2.8
2018-06-04 12 12 11.81 11.81 8,870 15.14 2.84
2018-06-01 12.25 12.25 12.13 12.13 3,973 15.55 2.92
2018-05-31 12.1 12.2 12.04 12.04 9,688 15.44 2.9
2018-05-30 11.95 12.05 11.95 11.96 5,725 15.33 2.88
2018-05-29 11.39 11.39 11.28 11.28 1,247 14.46 2.71
2018-05-25 11.02 11.18 11.02 11.18 2,402 14.33 2.69
2018-05-24 11.52 11.52 11.47 11.47 574 14.7 2.76
2018-05-23 11.82 11.85 11.82 11.84 422 15.18 2.85
2018-05-22 12.2 12.33 12.2 12.23 3,500 15.67 2.94
2018-05-21 0 0 0 12.15 0 - -
2018-05-18 12.17 12.17 12.15 12.15 1,500 15.58 2.92
2018-05-17 12.08 12.19 12.05 12.19 3,350 15.63 2.93
2018-05-16 11.52 11.78 11.52 11.78 360 15.1 2.83
2018-05-15 11.36 11.5 11.36 11.5 1,692 14.75 2.77
2018-05-14 11.69 11.77 11.69 11.72 373 15.03 2.82
2018-05-11 10.86 11.29 10.81 11.28 4,873 14.46 2.71
2018-05-10 11.25 11.25 11 11.04 5,420 14.15 2.66
2018-05-09 12.45 12.45 11.92 11.92 6,581 8.51 4.18
2018-05-08 12.69 12.72 12.69 12.72 200 9.09 4.46
2018-05-07 13.5 13.5 13.5 13.5 464 9.65 4.74
2018-05-04 13.32 13.69 13.31 13.69 634 9.78 4.8
2018-05-03 13.88 13.89 13.88 13.89 670 9.92 4.87
2018-05-02 14.24 14.24 14.24 14.24 263 10.17 5
2018-05-01 13.9 13.9 13.9 13.9 300 9.93 4.88
2018-04-30 14.09 14.31 14.04 14.31 10,749 10.22 5.02
2018-04-27 14.28 14.28 14.28 14.28 3,538 10.2 5.01
2018-04-26 14.27 14.27 14.27 14.27 170 10.19 5.01
2018-04-25 13.83 14.18 13.83 14.18 1,016 10.13 4.98
2018-04-24 13.94 13.96 13.94 13.96 8,260 9.97 4.9
2018-04-23 13.79 13.79 13.61 13.61 1,396 9.72 4.77
2018-04-20 13.48 13.48 13.47 13.47 1,056 9.62 4.73
2018-04-19 13.63 13.64 13.55 13.61 11,183 9.72 4.77
2018-04-18 12.95 13.14 12.95 13.12 4,174 9.37 4.6
2018-04-17 12.16 12.44 12.16 12.44 5,687 8.88 4.36
2018-04-16 12.43 12.43 12.43 12.43 872 8.88 4.36
2018-04-13 12.76 12.82 12.71 12.8 1,871 9.14 4.49
2018-04-12 0 0 0 12.89 0 - -
2018-04-11 12.76 12.89 12.74 12.89 3,900 9.21 4.52
2018-04-10 12.01 12.65 12.01 12.65 15,678 9.04 4.44
2018-04-09 0 0 0 11.38 0 - -
2018-04-06 11.51 11.51 11.35 11.38 2,200 8.13 3.99
2018-04-05 11.5 11.5 11.43 11.43 3,500 8.16 4.01
2018-04-04 0 0 0 11.2 40 - -
2018-04-03 11.02 11.2 11.02 11.2 232 8 3.93
2018-04-02 11.34 11.34 11.34 11.34 158 8.1 3.98
2018-03-30 0 0 0 11.42 0 - -
2018-03-29 11.37 11.54 11.37 11.42 14,037 8.15 4
2018-03-28 11.96 11.96 11.3 11.3 200 8.07 3.96
2018-03-27 12.5 12.5 12.24 12.24 5,692 8.74 4.29
2018-03-26 12.21 12.21 12.2 12.2 3,100 8.71 4.28
2018-03-23 12.5 12.5 12.5 12.5 104 8.93 4.39
2018-03-22 0 0 0 12.88 0 - -
2018-03-21 12.45 13.05 12.45 12.88 24,249 9.2 4.52
2018-03-20 12.23 12.23 12.23 12.23 149,581 8.73 4.29
2018-03-19 12.21 12.22 12.21 12.22 317 8.73 4.29
2018-03-16 12.13 12.13 12.13 12.13 5 8.66 4.26
2018-03-15 12.15 12.15 12.09 12.09 5,294 8.63 4.24
2018-03-14 12.11 12.11 12 12 1,366 8.57 4.21
2018-03-13 12.38 12.38 12.38 12.38 205 8.84 4.34
2018-03-12 12.78 12.78 12.78 12.78 34 9.13 4.48
2018-03-09 0 0 0 12.91 0 - -
2018-03-08 12.7 12.92 12.7 12.91 2,250 3.68 7.11
2018-03-07 13.93 13.93 13.83 13.84 572 3.94 7.62
2018-03-06 14.3 14.3 14.03 14.03 49,788 4 7.73
2018-03-05 0 0 0 13.07 0 - -
2018-03-02 12.96 13.07 12.95 13.07 586 3.72 7.2
2018-03-01 13.39 13.59 12.99 12.99 13,831 3.7 7.16
2018-02-28 14.18 14.18 14.18 14.18 703 4.04 7.81
2018-02-27 14.77 14.77 14.77 14.77 384 4.21 8.14
2018-02-26 14.66 15.02 15.02 15.02 103 4.28 8.28
2018-02-23 14.32 14.32 14.32 14.32 900 4.08 7.89
2018-02-22 13.7 14 13.7 14 3,380 3.99 7.71
2018-02-21 13.77 13.77 13.77 13.77 8 3.92 7.59
2018-02-20 13.63 13.84 13.63 13.84 4,020 3.94 7.63
2018-02-19 0 0 0 13.47 0 - -
2018-02-16 13.6 13.6 13.47 13.47 5,289 3.84 7.42
2018-02-15 13.68 13.84 13.58 13.81 5,978 3.93 7.61
2018-02-14 13.05 13.79 13.28 13.71 8,762 3.91 7.55
2018-02-13 12.95 13 12.95 13 3,300 3.7 7.16
2018-02-12 12.36 12.62 12.35 12.62 27,969 3.6 6.95
Get more Data

Paramount Resources Stock History Chart

View PRMRF PE ratio, PS ratio stocks charts and compare with peers.
PRMRF Chart
Note: Compare Paramount Resources stock price history with the index and industry peers.

Paramount Resources Stock Price History: Past 5 years

Max Stock Price59.47Jun 20,2014
Min Stock Price2.26Jan 20,2016
Avg Stock Price22.3

Paramount Resources Historical PE ratio: Past 5 years

Max PE Ratio1757.58Sep 19,2014
Min PE Ratio1.34Mar 14,2017
Avg PE Ratio205.35

Paramount Resources Historical PS ratio: Past 5 years

Max PS Ratio24.51May 07,2014
Min PS Ratio0.78Jan 20,2016
Avg PS Ratio9.44

PRMRF Industry Peers

Company Price Change (%)
Arc Resources (AETUF)9.840.26 (2.57%)
Enerplus (ERF)11.530.21 (1.79%)
Gran Tierra Energy (GTE)3.150.06 (1.87%)
Baytex Energy (BTE)3.320.08 (2.35%)

We provide Paramount Resources share price history along with PE ratio and PS ratio for doing Paramount Resources fundamental analysis. The price and volume changes on a daily basis is provided in the Paramount Resources stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $11.61 and 0 shares of PRMRF were traded on Jun 19, 2018. Paramount Resources historical P/S ratio was at a high of 24.51 on May 07, 2014 and a low of 0.78 on Jan 20, 2016.