OTC Markets OTCPK - Delayed Quote USD

Pardee Resources Company (PDER)

315.00

+5.00

+(1.61%)

At close: January 30 at 2:30:50 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 30, 2025	308.00	315.00	308.00	315.00	315.00	118
Jan 29, 2025	310.00	310.00	310.00	310.00	310.00	100
Jan 28, 2025	315.25	316.00	312.00	313.00	313.00	100
Jan 27, 2025	318.75	318.75	318.75	318.75	318.75	-
Jan 24, 2025	314.00	318.75	314.00	318.75	318.75	100
Jan 23, 2025	313.00	313.25	312.00	312.00	312.00	200
Jan 22, 2025	312.00	312.00	312.00	312.00	312.00	-
Jan 21, 2025	312.00	312.00	312.00	312.00	312.00	100
Jan 17, 2025	314.38	314.38	314.00	314.00	314.00	100
Jan 16, 2025	314.98	314.98	314.50	314.50	314.50	100
Jan 15, 2025	312.99	313.99	301.70	313.99	313.99	200
Jan 14, 2025	313.75	313.75	313.75	313.75	313.75	100
Jan 13, 2025	314.74	314.99	313.00	314.99	314.99	100
Jan 10, 2025	322.00	322.00	306.00	314.99	314.99	500
Jan 8, 2025	324.75	325.00	324.75	325.00	325.00	100
Jan 7, 2025	325.00	325.00	324.75	324.75	324.75	100
Jan 6, 2025	314.00	314.00	314.00	314.00	314.00	-
Jan 3, 2025	314.00	314.00	314.00	314.00	314.00	-
Jan 2, 2025	320.00	320.00	314.00	314.00	314.00	100
Dec 31, 2024	317.00	317.00	314.00	314.00	314.00	100
Dec 30, 2024	313.55	313.55	313.55	313.55	313.55	-
Dec 27, 2024	313.55	313.55	313.55	313.55	313.55	100
Dec 26, 2024	313.55	313.55	313.55	313.55	313.55	100
Dec 24, 2024	325.78	325.78	325.78	325.78	325.78	-
Dec 23, 2024	312.00	325.78	312.00	325.78	325.78	100
Dec 20, 2024	327.26	327.26	314.00	325.44	325.44	100
Dec 19, 2024	310.00	314.00	310.00	314.00	314.00	100
Dec 18, 2024	307.00	310.00	307.00	310.00	310.00	100
Dec 17, 2024	314.00	319.99	300.00	308.00	308.00	100
Dec 16, 2024	25.00 Dividend
Dec 16, 2024	325.00	328.00	312.00	312.00	312.00	600
Dec 13, 2024	338.75	342.01	338.75	338.75	313.75	100
Dec 12, 2024	335.00	335.00	330.00	331.51	307.04	1,200
Dec 11, 2024	328.11	335.00	320.00	335.00	310.28	600
Dec 10, 2024	332.21	332.21	326.50	326.50	302.40	100
Dec 9, 2024	315.00	332.00	315.00	328.00	303.79	500
Dec 6, 2024	316.00	316.00	314.00	314.00	290.83	100
Dec 5, 2024	314.00	314.00	313.75	314.00	290.83	100
Dec 4, 2024	314.00	314.00	314.00	314.00	290.83	100
Dec 3, 2024	314.00	314.00	312.00	314.00	290.83	100
Dec 2, 2024	315.00	315.00	314.50	315.00	291.75	100
Nov 29, 2024	1.80 Dividend
Nov 29, 2024	313.00	320.00	313.00	315.00	291.75	100
Nov 27, 2024	308.00	313.00	299.25	310.00	285.45	100
Nov 26, 2024	312.00	312.00	312.00	312.00	287.30	100
Nov 25, 2024	312.00	312.00	312.00	312.00	287.30	100
Nov 22, 2024	309.01	309.01	308.01	309.01	284.54	100
Nov 21, 2024	308.00	308.00	308.00	308.00	283.61	-
Nov 20, 2024	310.00	320.00	308.00	308.00	283.61	100
Nov 19, 2024	310.01	310.01	310.00	310.00	285.45	100
Nov 18, 2024	309.00	309.00	309.00	309.00	284.53	100
Nov 15, 2024	311.99	312.00	311.99	312.00	287.30	100
Nov 14, 2024	309.00	311.99	309.00	311.99	287.29	100
Nov 13, 2024	308.00	308.00	308.00	308.00	283.61	1,000
Nov 12, 2024	308.00	308.99	306.00	308.99	284.52	100
Nov 11, 2024	310.00	310.00	307.99	308.00	283.61	200
Nov 8, 2024	311.75	311.75	311.75	311.75	287.07	100
Nov 7, 2024	310.00	310.00	310.00	310.00	285.45	100
Nov 6, 2024	313.00	315.00	308.25	311.75	287.07	300
Nov 5, 2024	309.00	314.50	308.50	313.00	288.22	200
Nov 4, 2024	308.00	310.00	308.00	309.00	284.53	700
Nov 1, 2024	309.75	315.00	307.51	310.00	285.45	100
Oct 31, 2024	309.00	310.00	309.00	310.00	285.45	100
Oct 30, 2024	315.00	315.00	312.00	312.00	287.30	100
Oct 29, 2024	308.00	308.00	308.00	308.00	283.61	100
Oct 28, 2024	310.00	310.00	304.00	304.00	279.93	100
Oct 25, 2024	306.00	306.81	306.00	306.00	281.77	100
Oct 24, 2024	310.00	315.00	310.00	310.00	285.45	100
Oct 23, 2024	306.00	310.00	306.00	310.00	285.45	100
Oct 22, 2024	305.32	305.32	304.00	305.00	280.85	100
Oct 21, 2024	306.00	306.00	305.00	306.00	281.77	100
Oct 18, 2024	310.00	310.00	310.00	310.00	285.45	100
Oct 17, 2024	310.00	310.00	310.00	310.00	285.45	-
Oct 16, 2024	307.50	310.00	307.50	310.00	285.45	100
Oct 15, 2024	308.00	308.00	308.00	308.00	283.61	-
Oct 14, 2024	309.75	309.75	308.00	308.00	283.61	100
Oct 11, 2024	301.00	301.00	301.00	301.00	277.17	-
Oct 10, 2024	301.00	301.00	301.00	301.00	277.17	100
Oct 9, 2024	307.00	308.00	305.00	305.00	280.85	100
Oct 8, 2024	305.00	305.00	305.00	305.00	280.85	100
Oct 7, 2024	306.00	307.00	300.50	307.00	282.69	100
Oct 4, 2024	302.00	306.00	302.00	306.00	281.77	100
Oct 3, 2024	305.50	305.50	300.00	302.00	278.09	100
Oct 2, 2024	307.00	307.00	302.25	302.25	278.32	100
Oct 1, 2024	306.75	307.00	306.75	307.00	282.69	100
Sep 30, 2024	305.00	305.25	305.00	305.25	281.08	100
Sep 27, 2024	305.00	305.00	305.00	305.00	280.85	-
Sep 26, 2024	305.00	305.00	305.00	305.00	280.85	100
Sep 25, 2024	305.00	305.00	303.00	304.00	279.93	100
Sep 24, 2024	302.00	305.00	302.00	305.00	280.85	100
Sep 23, 2024	302.00	302.00	302.00	302.00	278.09	100
Sep 20, 2024	300.00	302.00	300.00	302.00	278.09	100
Sep 19, 2024	305.00	307.00	299.75	300.00	276.25	100
Sep 18, 2024	300.00	300.00	298.00	300.00	276.25	100
Sep 17, 2024	305.00	305.00	303.00	304.00	279.93	100
Sep 16, 2024	315.00	315.00	309.00	309.00	284.53	100
Sep 13, 2024	308.00	308.00	308.00	308.00	283.61	-
Sep 12, 2024	308.00	308.00	308.00	308.00	283.61	-
Sep 11, 2024	308.00	308.00	308.00	308.00	283.61	-
Sep 10, 2024	308.00	308.00	308.00	308.00	283.61	-
Sep 9, 2024	308.00	308.00	308.00	308.00	283.61	100
Sep 6, 2024	302.00	308.00	301.00	305.00	280.85	100
Sep 5, 2024	296.01	296.01	296.01	296.01	272.57	-
Sep 4, 2024	295.00	296.01	295.00	296.01	272.57	100
Sep 3, 2024	300.00	300.00	300.00	300.00	276.25	100
Aug 30, 2024	1.80 Dividend
Aug 30, 2024	306.00	306.00	306.00	306.00	281.77	-
Aug 29, 2024	309.99	310.00	305.00	306.00	280.11	100
Aug 28, 2024	311.34	311.34	305.02	309.99	283.77	200
Aug 27, 2024	290.00	310.00	290.00	310.00	283.78	300
Aug 26, 2024	283.00	295.00	283.00	290.05	265.51	100
Aug 23, 2024	300.00	302.00	283.00	292.00	267.30	1,500
Aug 22, 2024	298.00	302.00	298.00	298.00	272.79	100
Aug 21, 2024	294.00	294.00	294.00	294.00	269.13	100
Aug 20, 2024	299.00	299.00	299.00	299.00	273.71	-
Aug 19, 2024	289.00	299.00	289.00	299.00	273.71	100
Aug 16, 2024	299.00	299.00	299.00	299.00	273.71	-
Aug 15, 2024	295.96	296.00	295.96	296.00	270.96	100
Aug 14, 2024	286.00	300.00	286.00	286.00	261.81	100
Aug 13, 2024	300.00	300.00	285.00	298.90	273.61	100
Aug 12, 2024	295.00	295.00	295.00	295.00	270.04	-
Aug 9, 2024	288.00	295.81	288.00	295.00	270.04	300
Aug 8, 2024	289.00	289.00	289.00	289.00	264.55	100
Aug 7, 2024	285.00	285.00	285.00	285.00	260.89	-
Aug 6, 2024	285.00	285.00	285.00	285.00	260.89	-
Aug 5, 2024	290.00	290.00	285.00	285.00	260.89	100
Aug 2, 2024	290.00	290.00	290.00	290.00	265.47	-
Aug 1, 2024	285.00	290.00	285.00	290.00	265.47	100
Jul 31, 2024	295.00	298.00	295.00	295.00	270.04	100
Jul 30, 2024	290.00	290.00	290.00	290.00	265.47	100
Jul 29, 2024	286.00	286.00	281.00	286.00	261.81	100
Jul 26, 2024	281.00	281.00	281.00	281.00	257.23	-
Jul 25, 2024	281.00	281.00	281.00	281.00	257.23	-
Jul 24, 2024	281.00	282.35	281.00	281.00	257.23	100
Jul 23, 2024	281.05	281.05	281.00	281.00	257.23	100
Jul 22, 2024	281.05	287.00	281.05	286.96	262.68	200
Jul 19, 2024	285.00	285.00	285.00	285.00	260.89	100
Jul 18, 2024	281.05	290.00	281.05	287.00	262.72	100
Jul 17, 2024	292.00	295.00	281.05	295.00	270.04	100
Jul 16, 2024	292.00	292.00	292.00	292.00	267.30	100
Jul 15, 2024	290.00	295.00	279.00	293.00	268.21	200
Jul 12, 2024	290.00	291.00	277.00	290.00	265.47	100
Jul 11, 2024	292.00	292.00	292.00	292.00	267.30	-
Jul 10, 2024	292.00	292.00	292.00	292.00	267.30	100
Jul 9, 2024	292.00	292.00	292.00	292.00	267.30	100
Jul 8, 2024	290.25	297.50	290.25	297.50	272.33	400
Jul 5, 2024	289.99	294.00	289.99	294.00	269.13	100
Jul 3, 2024	289.99	289.99	289.99	289.99	265.46	-
Jul 2, 2024	282.26	289.99	282.26	289.99	265.46	100
Jul 1, 2024	282.27	289.99	282.26	289.99	265.46	100
Jun 28, 2024	288.00	288.00	288.00	288.00	263.64	100
Jun 27, 2024	293.00	293.00	279.00	283.00	259.06	100
Jun 26, 2024	280.00	280.00	280.00	280.00	256.31	100
Jun 25, 2024	288.00	292.00	283.00	283.00	259.06	100
Jun 24, 2024	298.00	298.00	275.00	289.08	264.63	200
Jun 21, 2024	286.04	293.17	286.00	292.00	267.30	100
Jun 20, 2024	268.00	286.00	268.00	286.00	261.81	1,400
Jun 18, 2024	274.00	274.00	274.00	274.00	250.82	-
Jun 17, 2024	274.00	274.00	274.00	274.00	250.82	-
Jun 14, 2024	274.00	274.00	274.00	274.00	250.82	-
Jun 13, 2024	256.00	274.25	256.00	274.00	250.82	200
Jun 12, 2024	267.00	267.36	265.00	265.04	242.62	200
Jun 11, 2024	260.00	264.00	260.00	264.00	241.67	200
Jun 10, 2024	261.00	261.00	261.00	261.00	238.92	100
Jun 7, 2024	266.96	266.96	266.96	266.96	244.38	-
Jun 6, 2024	265.00	267.00	265.00	266.96	244.38	100
Jun 5, 2024	260.00	265.00	255.00	265.00	242.58	100
Jun 4, 2024	258.00	259.00	258.00	258.00	236.17	100
Jun 3, 2024	258.00	258.00	258.00	258.00	236.17	100
May 31, 2024	1.80 Dividend
May 31, 2024	251.00	256.25	248.20	256.25	234.57	100
May 30, 2024	266.00	266.00	264.00	264.00	240.02	100
May 29, 2024	266.00	266.00	266.00	266.00	241.84	-
May 28, 2024	266.00	266.00	266.00	266.00	241.84	-
May 24, 2024	266.00	266.00	266.00	266.00	241.84	100
May 23, 2024	266.04	266.04	266.04	266.04	241.87	100
May 22, 2024	270.00	270.00	266.00	266.00	241.84	100
May 21, 2024	274.00	274.00	266.00	269.00	244.56	200
May 20, 2024	270.00	270.00	270.00	270.00	245.47	100
May 17, 2024	270.00	273.25	270.00	273.25	248.43	100
May 16, 2024	266.00	274.00	266.00	274.00	249.11	200
May 15, 2024	263.00	268.38	263.00	267.50	243.20	200
May 14, 2024	250.00	271.00	250.00	271.00	246.38	100
May 13, 2024	257.03	258.59	257.00	257.00	233.65	100
May 10, 2024	265.00	271.00	265.00	271.00	246.38	100
May 9, 2024	260.00	260.00	260.00	260.00	236.38	100
May 8, 2024	250.00	250.00	250.00	250.00	227.29	-
May 7, 2024	255.00	255.00	250.00	250.00	227.29	100
May 6, 2024	262.00	262.00	262.00	262.00	238.20	-
May 3, 2024	255.00	265.00	255.00	262.00	238.20	200
May 2, 2024	255.00	260.00	255.00	260.00	236.38	100
May 1, 2024	255.00	258.00	250.00	258.00	234.56	400
Apr 30, 2024	258.00	258.00	258.00	258.00	234.56	-
Apr 29, 2024	252.51	258.00	252.51	258.00	234.56	100
Apr 26, 2024	258.00	258.00	258.00	258.00	234.56	-
Apr 25, 2024	255.00	258.00	252.51	258.00	234.56	100
Apr 24, 2024	258.00	258.00	257.00	258.00	234.56	100
Apr 23, 2024	258.00	258.00	255.00	255.00	231.84	100
Apr 22, 2024	260.00	270.00	260.00	260.00	236.38	100
Apr 19, 2024	257.00	257.00	257.00	257.00	233.65	100
Apr 18, 2024	259.90	264.99	257.00	257.00	233.65	200
Apr 17, 2024	259.99	259.99	259.99	259.99	236.37	100
Apr 16, 2024	260.00	271.00	260.00	271.00	246.38	100
Apr 15, 2024	260.00	260.00	260.00	260.00	236.38	-
Apr 12, 2024	265.12	265.12	255.00	260.00	236.38	100
Apr 11, 2024	260.00	265.00	245.00	265.00	240.93	2,100
Apr 10, 2024	255.00	266.50	254.00	265.00	240.93	300
Apr 9, 2024	255.00	264.00	255.00	260.00	236.38	500
Apr 8, 2024	254.00	255.00	254.00	255.00	231.84	100
Apr 5, 2024	255.00	262.50	255.00	260.00	236.38	300
Apr 4, 2024	250.87	250.87	250.00	250.00	227.29	100
Apr 3, 2024	250.00	250.00	240.01	246.00	223.65	100
Apr 2, 2024	250.00	250.00	250.00	250.00	227.29	100
Apr 1, 2024	250.00	250.00	250.00	250.00	227.29	-
Mar 28, 2024	250.00	250.00	250.00	250.00	227.29	100
Mar 27, 2024	250.00	250.00	250.00	250.00	227.29	200
Mar 26, 2024	251.00	251.00	251.00	251.00	228.20	100
Mar 25, 2024	262.50	262.50	262.50	262.50	238.66	-
Mar 22, 2024	262.50	262.50	262.50	262.50	238.66	100
Mar 21, 2024	260.00	260.00	260.00	260.00	236.38	-
Mar 20, 2024	255.00	260.00	255.00	260.00	236.38	100
Mar 19, 2024	254.00	258.00	254.00	258.00	234.56	100
Mar 18, 2024	250.25	250.25	250.25	250.25	227.52	-
Mar 15, 2024	250.25	250.25	250.25	250.25	227.52	100
Mar 14, 2024	250.00	250.00	250.00	250.00	227.29	100
Mar 13, 2024	254.50	254.50	254.50	254.50	231.38	-
Mar 12, 2024	254.50	254.50	254.50	254.50	231.38	-
Mar 11, 2024	254.50	254.50	254.50	254.50	231.38	-
Mar 8, 2024	254.50	254.50	254.50	254.50	231.38	100
Mar 7, 2024	257.00	257.00	257.00	257.00	233.65	100
Mar 6, 2024	250.00	254.00	250.00	254.00	230.93	100
Mar 5, 2024	245.00	253.00	245.00	245.00	222.75	200
Mar 4, 2024	250.10	254.00	239.00	239.00	217.29	300
Mar 1, 2024	249.98	258.90	249.98	258.90	235.38	200
Feb 29, 2024	247.00	247.00	246.00	246.00	223.65	100
Feb 28, 2024	1.80 Dividend
Feb 28, 2024	247.00	247.00	246.00	246.00	223.65	100
Feb 27, 2024	249.75	250.00	249.75	250.00	225.65	100
Feb 26, 2024	257.00	257.00	248.00	248.00	223.85	800
Feb 23, 2024	248.00	265.00	248.00	257.00	231.97	600
Feb 22, 2024	255.00	267.00	255.00	267.00	241.00	100
Feb 21, 2024	255.00	255.00	255.00	255.00	230.17	100
Feb 20, 2024	248.00	248.00	246.00	246.01	222.05	100
Feb 16, 2024	261.00	269.50	260.00	260.00	234.68	100
Feb 15, 2024	260.00	260.00	260.00	260.00	234.68	-
Feb 14, 2024	260.00	260.00	260.00	260.00	234.68	-
Feb 13, 2024	262.00	262.00	260.00	260.00	234.68	300
Feb 12, 2024	254.00	254.00	254.00	254.00	229.26	100
Feb 9, 2024	267.00	267.00	261.75	261.75	236.26	100
Feb 8, 2024	260.00	266.99	260.00	266.99	240.99	100
Feb 7, 2024	244.00	260.00	244.00	260.00	234.68	100
Feb 6, 2024	243.02	243.02	243.02	243.02	219.35	-
Feb 5, 2024	246.00	246.00	243.02	243.02	219.35	500
Feb 2, 2024	246.00	246.00	246.00	246.00	222.04	100
Feb 1, 2024	260.00	265.00	239.00	265.00	239.19	200
Jan 31, 2024	268.00	268.00	268.00	268.00	241.90	100

ETOLF Enterprise Group, Inc.

1.8300

+8.28%

NCSM NCS Multistage Holdings, Inc.

29.36

-1.80%

NGS Natural Gas Services Group, Inc.

26.85

-0.11%

FET Forum Energy Technologies, Inc.

18.27

+1.73%

GTT.PA Gaztransport & Technigaz SA

147.90

+0.68%

AROC Archrock, Inc.

29.99

+3.92%

TVK.TO TerraVest Industries Inc.

136.01

+1.50%

USAC USA Compression Partners, LP

27.76

+8.52%

TDW Tidewater Inc.

55.46

+3.45%

LB LandBridge Company LLC

65.22

-4.23%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Pardee Resources Company (PDER)

Related Tickers