2m 2m 2m 2m 2m 2m 2m
Pardee Resource (PDER)
OTC
$294.00-$0.50 (-0.17%)
Price as of Nov 12, 2026- N/AMarket Cap
- 2.18%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
Pardee Resource (PDER)
$294.00-$0.50 (-0.17%)
- 1 Month-2.00%Low Price$293.00High Price$299.00
- 3 Months-0.41%Low Price$293.00High Price$305.00
- 1 Year+2.18%Low Price$248.79High Price$305.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 294.00 | 294.60 | 293.80 | 294.00 | -0.17% | 625 |
11/11/2026 | 294.00 | 294.50 | 294.00 | 294.50 | +0.03% | 150 |
11/10/2026 | 294.40 | 294.99 | 294.40 | 294.40 | 0.00% | 20 |
11/09/2026 | 294.75 | 294.75 | 294.00 | 294.40 | -0.03% | 21 |
11/06/2026 | 295.00 | 295.00 | 294.00 | 294.50 | +0.06% | 217 |
11/05/2026 | 294.00 | 294.32 | 293.60 | 294.32 | +0.11% | 399 |
11/04/2026 | 295.00 | 295.00 | 290.00 | 294.00 | -0.34% | 586 |
11/03/2026 | 295.00 | 295.00 | 295.00 | 295.00 | 0.00% | 5 |
11/02/2026 | 295.00 | 295.59 | 294.00 | 295.00 | 0.00% | 1,143 |
10/30/2026 | 296.00 | 296.00 | 295.00 | 295.00 | 0.00% | 352 |
10/29/2026 | 295.90 | 295.90 | 295.00 | 295.00 | -0.17% | 80 |
10/28/2026 | 298.00 | 298.00 | 295.51 | 295.51 | -0.84% | 490 |
10/27/2026 | 298.00 | 298.01 | 297.21 | 298.01 | +1.62% | 37 |
10/26/2026 | 295.00 | 295.00 | 293.00 | 293.26 | +0.09% | 320 |
10/23/2026 | 296.00 | 296.00 | 293.00 | 293.00 | 0.00% | 28 |
10/22/2026 | 294.98 | 294.98 | 291.00 | 293.00 | -0.68% | 20 |
10/21/2026 | 295.20 | 295.20 | 295.00 | 295.00 | -0.41% | 27 |
10/20/2026 | 298.40 | 298.40 | 296.20 | 296.20 | +0.07% | 33 |
10/19/2026 | 299.69 | 299.69 | 296.00 | 296.00 | -1.00% | 58 |
10/16/2026 | 298.27 | 299.00 | 298.27 | 299.00 | +0.003% | 26 |
10/15/2026 | 297.50 | 299.00 | 295.00 | 298.99 | -0.003% | 90 |
10/14/2026 | 296.00 | 299.00 | 295.00 | 299.00 | -0.33% | 37 |
10/13/2026 | 299.99 | 299.99 | 299.99 | 299.99 | -0.003% | 1 |
10/12/2026 | 295.00 | 300.00 | 295.00 | 300.00 | 0.00% | 201 |
10/09/2026 | 300.00 | 300.00 | 296.00 | 300.00 | 0.00% | 58 |
10/08/2026 | 297.00 | 300.00 | 297.00 | 300.00 | +1.69% | 30 |
10/07/2026 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 17 |
10/06/2026 | 300.00 | 300.00 | 300.00 | 300.00 | +1.35% | 3 |
10/01/2026 | 297.53 | 297.53 | 296.01 | 296.01 | -1.33% | 56 |
09/30/2026 | 297.53 | 300.00 | 297.53 | 300.00 | +0.83% | 14 |
09/29/2026 | 300.32 | 300.32 | 297.53 | 297.53 | -0.93% | 82 |
09/28/2026 | 298.32 | 300.31 | 297.53 | 300.31 | +0.52% | 63 |
09/25/2026 | 298.77 | 298.77 | 298.77 | 298.77 | +0.23% | 5 |
09/24/2026 | 297.53 | 298.09 | 297.53 | 298.09 | -0.20% | 53 |
09/23/2026 | 297.51 | 303.33 | 297.51 | 298.67 | -0.44% | 101 |
09/22/2026 | 302.31 | 302.31 | 297.51 | 300.00 | 0.00% | 120 |
09/18/2026 | 300.00 | 300.00 | 300.00 | 300.00 | -1.64% | 5 |
09/17/2026 | 300.00 | 305.00 | 300.00 | 305.00 | +1.67% | 35 |
09/16/2026 | 299.99 | 299.99 | 299.99 | 299.99 | 0.00% | 2 |
09/15/2026 | 299.45 | 299.99 | 297.01 | 299.99 | +1.00% | 38 |
09/14/2026 | 297.01 | 297.01 | 297.01 | 297.01 | +0.17% | 2 |
09/11/2026 | 295.00 | 296.50 | 295.00 | 296.50 | -0.33% | 106 |
09/10/2026 | 296.50 | 297.50 | 296.50 | 297.50 | -0.83% | 16 |
09/09/2026 | 298.50 | 300.00 | 296.50 | 300.00 | 0.00% | 50 |
09/08/2026 | 295.50 | 300.00 | 295.50 | 300.00 | -0.99% | 62 |
09/04/2026 | 294.01 | 303.00 | 294.01 | 303.00 | +1.00% | 15 |
09/03/2026 | 295.00 | 300.01 | 295.00 | 300.00 | +1.69% | 56 |
09/02/2026 | 295.00 | 295.00 | 295.00 | 295.00 | -1.67% | 2 |
09/01/2026 | 297.00 | 300.00 | 295.00 | 300.00 | 0.00% | 70 |
08/31/2026 | 297.99 | 300.00 | 297.99 | 300.00 | +1.29% | 56 |
08/31/2026 |
$1.80 Dividend | |||||
08/28/2026 | 292.22 | 296.19 | 292.22 | 296.19 | +1.36% | 65 |
08/27/2026 | 292.22 | 298.19 | 292.22 | 292.22 | 0.00% | 229 |
08/25/2026 | 298.19 | 298.19 | 292.22 | 292.22 | 0.00% | 100 |
08/24/2026 | 288.28 | 298.49 | 288.28 | 292.22 | -2.97% | 188 |
08/21/2026 | 302.16 | 302.16 | 293.22 | 301.17 | +0.90% | 252 |
08/20/2026 | 295.80 | 307.13 | 295.21 | 298.48 | +1.41% | 55 |
08/19/2026 | 294.32 | 294.32 | 294.32 | 294.32 | +0.38% | 10 |
08/18/2026 | 295.21 | 295.21 | 284.53 | 293.22 | -1.17% | 434 |
08/17/2026 | 290.99 | 296.70 | 290.99 | 296.70 | -0.50% | 36 |
08/14/2026 | 298.19 | 298.19 | 298.19 | 298.19 | +0.25% | 5 |
08/13/2026 | 297.19 | 298.19 | 297.19 | 297.45 | +0.76% | 113 |
08/12/2026 | 296.20 | 296.20 | 293.22 | 295.21 | -0.84% | 262 |
08/11/2026 | 302.16 | 302.16 | 296.20 | 297.69 | -1.60% | 857 |
08/10/2026 | 295.22 | 303.16 | 295.21 | 302.52 | +1.45% | 234 |
08/07/2026 | 298.19 | 298.19 | 298.19 | 298.19 | +0.003% | 5 |
08/06/2026 | 296.20 | 298.19 | 295.21 | 298.18 | +0.67% | 279 |
08/05/2026 | 297.19 | 297.19 | 295.31 | 296.20 | -0.33% | 215 |
08/04/2026 | 297.19 | 297.19 | 297.19 | 297.19 | +2.22% | 59 |
08/03/2026 | 295.70 | 295.70 | 290.63 | 290.73 | -1.93% | 17 |
07/30/2026 | 296.20 | 298.16 | 290.87 | 296.45 | +2.77% | 810 |
07/29/2026 | 294.00 | 298.17 | 288.45 | 288.45 | -3.26% | 43 |
07/27/2026 | 288.25 | 298.17 | 283.30 | 298.17 | +0.92% | 47 |
07/23/2026 | 298.19 | 298.19 | 280.31 | 295.45 | -0.92% | 791 |
07/22/2026 | 301.27 | 302.16 | 298.19 | 298.19 | 0.00% | 152 |
07/20/2026 | 301.29 | 301.29 | 298.19 | 298.19 | 0.00% | 31 |
07/17/2026 | 302.16 | 302.16 | 298.19 | 298.19 | -1.32% | 23 |
07/16/2026 | 300.18 | 302.16 | 298.19 | 302.16 | 0.00% | 43 |
07/15/2026 | 291.23 | 302.16 | 291.23 | 302.16 | +1.67% | 84 |
07/14/2026 | 295.78 | 297.19 | 286.26 | 297.19 | +1.36% | 30 |
07/13/2026 | 293.22 | 293.22 | 293.22 | 293.22 | +1.37% | 70 |
07/10/2026 | 289.24 | 289.24 | 289.24 | 289.24 | 0.00% | 27 |
07/09/2026 | 287.06 | 289.24 | 287.06 | 289.24 | +2.11% | 56 |
07/08/2026 | 289.99 | 290.24 | 279.31 | 283.28 | -2.56% | 2,402 |
07/07/2026 | 289.74 | 291.22 | 289.74 | 290.73 | +0.17% | 1,351 |
07/06/2026 | 283.39 | 293.22 | 283.28 | 290.24 | +2.42% | 2,237 |
07/02/2026 | 283.40 | 283.40 | 283.39 | 283.39 | -0.14% | 5 |
07/01/2026 | 288.15 | 288.15 | 282.93 | 283.78 | -0.70% | 438 |
06/30/2026 | 285.27 | 285.76 | 285.27 | 285.76 | +0.24% | 48 |
06/29/2026 | 286.77 | 289.34 | 285.07 | 285.07 | +0.40% | 96 |
06/26/2026 | 285.02 | 285.27 | 283.93 | 283.93 | +0.54% | 15 |
06/25/2026 | 282.41 | 282.41 | 282.41 | 282.41 | +0.13% | 10 |
06/24/2026 | 283.28 | 283.28 | 280.30 | 282.05 | -2.15% | 115 |
06/23/2026 | 293.22 | 293.22 | 279.30 | 288.24 | -1.03% | 25 |
06/18/2026 | 288.45 | 296.70 | 283.28 | 291.23 | +2.81% | 97 |
06/17/2026 | 293.22 | 293.22 | 283.28 | 283.28 | 0.00% | 237 |
06/16/2026 | 298.19 | 298.19 | 281.29 | 283.28 | +1.42% | 461 |
06/15/2026 | 272.34 | 302.16 | 264.38 | 279.30 | +2.55% | 707 |
06/12/2026 | 272.34 | 272.35 | 272.34 | 272.35 | +0.004% | 26 |
06/11/2026 | 269.36 | 273.34 | 269.36 | 272.34 | +0.004% | 123 |