2m 2m 2m 2m 2m 2m 2m
Pardee Resource (PDER)
OTC
$292.50-$5.75 (-1.93%)
Price as of Aug 03, 2026- N/AMarket Cap
- 3.07%1-Year Change
- Oil & Gas Equipment & ServicesIndustry
Pardee Resource (PDER)
$292.50-$5.75 (-1.93%)
- 1 Month+2.59%Low Price$285.00High Price$304.00
- 3 Months-1.18%Low Price$250.30High Price$304.00
- 1 Year+3.07%Low Price$250.30High Price$304.00
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/03/2026 | 297.50 | 297.50 | 292.40 | 292.50 | -1.93% | 17 |
07/30/2026 | 298.00 | 299.97 | 292.64 | 298.25 | +2.77% | 810 |
07/29/2026 | 295.79 | 299.98 | 290.20 | 290.20 | -3.26% | 43 |
07/27/2026 | 290.00 | 299.98 | 285.02 | 299.98 | +0.92% | 47 |
07/23/2026 | 300.00 | 300.00 | 282.01 | 297.24 | -0.92% | 791 |
07/22/2026 | 303.10 | 304.00 | 300.00 | 300.00 | 0.00% | 152 |
07/20/2026 | 303.12 | 303.12 | 300.00 | 300.00 | 0.00% | 31 |
07/17/2026 | 304.00 | 304.00 | 300.00 | 300.00 | -1.32% | 23 |
07/16/2026 | 302.00 | 304.00 | 300.00 | 304.00 | 0.00% | 43 |
07/15/2026 | 293.00 | 304.00 | 293.00 | 304.00 | +1.67% | 84 |
07/14/2026 | 297.58 | 299.00 | 288.00 | 299.00 | +1.36% | 30 |
07/13/2026 | 295.00 | 295.00 | 295.00 | 295.00 | +1.37% | 70 |
07/10/2026 | 291.00 | 291.00 | 291.00 | 291.00 | 0.00% | 27 |
07/09/2026 | 288.80 | 291.00 | 288.80 | 291.00 | +2.11% | 56 |
07/08/2026 | 291.75 | 292.00 | 281.01 | 285.00 | -2.56% | 2,402 |
07/07/2026 | 291.50 | 292.99 | 291.50 | 292.50 | +0.17% | 1,351 |
07/06/2026 | 285.11 | 295.00 | 285.00 | 292.00 | +2.42% | 2,237 |
07/02/2026 | 285.12 | 285.12 | 285.11 | 285.11 | -0.14% | 5 |
07/01/2026 | 289.90 | 289.90 | 284.65 | 285.50 | -0.70% | 438 |
06/30/2026 | 287.00 | 287.50 | 287.00 | 287.50 | +0.24% | 48 |
06/29/2026 | 288.51 | 291.10 | 286.80 | 286.80 | +0.40% | 96 |
06/26/2026 | 286.76 | 287.00 | 285.66 | 285.66 | +0.54% | 15 |
06/25/2026 | 284.12 | 284.12 | 284.12 | 284.12 | +0.13% | 10 |
06/24/2026 | 285.00 | 285.00 | 282.00 | 283.77 | -2.15% | 115 |
06/23/2026 | 295.00 | 295.00 | 281.00 | 289.99 | -1.03% | 25 |
06/18/2026 | 290.20 | 298.50 | 285.00 | 293.00 | +2.81% | 97 |
06/17/2026 | 295.00 | 295.00 | 285.00 | 285.00 | 0.00% | 237 |
06/16/2026 | 300.00 | 300.00 | 283.00 | 285.00 | +1.42% | 461 |
06/15/2026 | 274.00 | 304.00 | 265.99 | 281.00 | +2.55% | 707 |
06/12/2026 | 274.00 | 274.01 | 274.00 | 274.01 | +0.004% | 26 |
06/11/2026 | 271.00 | 275.00 | 271.00 | 274.00 | +0.004% | 123 |
06/10/2026 | 267.70 | 273.99 | 267.70 | 273.99 | +2.58% | 52 |
06/09/2026 | 271.00 | 272.00 | 265.00 | 267.10 | -1.07% | 45 |
06/08/2026 | 265.00 | 270.00 | 265.00 | 270.00 | +1.89% | 89 |
06/05/2026 | 261.00 | 265.00 | 257.00 | 265.00 | +3.11% | 388 |
06/04/2026 | 258.16 | 262.00 | 257.00 | 257.00 | -1.91% | 703 |
06/03/2026 | 260.00 | 262.00 | 253.00 | 262.00 | +1.95% | 567 |
06/02/2026 | 260.50 | 260.50 | 257.00 | 257.00 | 0.00% | 1,986 |
06/01/2026 | 260.00 | 262.00 | 257.00 | 257.00 | -3.11% | 100 |
05/29/2026 | 267.00 | 267.00 | 265.25 | 265.25 | +0.02% | 76 |
05/29/2026 |
$1.80 Dividend | |||||
05/28/2026 | 264.45 | 266.19 | 263.99 | 265.20 | -0.60% | 14 |
05/27/2026 | 258.72 | 266.79 | 258.25 | 266.79 | +4.34% | 427 |
05/26/2026 | 258.25 | 263.21 | 253.28 | 255.69 | +0.95% | 7,733 |
05/22/2026 | 255.27 | 273.15 | 253.28 | 253.28 | -1.92% | 1,339 |
05/21/2026 | 258.25 | 258.25 | 253.28 | 258.25 | +1.96% | 2,218 |
05/20/2026 | 254.28 | 258.25 | 248.31 | 253.28 | -0.39% | 2,055 |
05/19/2026 | 258.25 | 258.25 | 253.03 | 254.27 | +1.59% | 2,988 |
05/18/2026 | 258.25 | 258.25 | 248.31 | 250.30 | -1.18% | 241 |
05/15/2026 | 256.26 | 263.21 | 253.28 | 253.28 | -1.92% | 1,406 |
05/14/2026 | 267.18 | 268.18 | 256.26 | 258.25 | -5.45% | 935 |
05/13/2026 | 284.07 | 284.07 | 264.21 | 273.15 | -3.17% | 2,588 |
05/11/2026 | 287.05 | 287.05 | 282.09 | 282.09 | 0.00% | 118 |
05/08/2026 | 282.09 | 282.09 | 282.09 | 282.09 | -0.004% | 2 |
05/07/2026 | 293.01 | 297.96 | 282.09 | 282.10 | -1.04% | 329 |
05/06/2026 | 291.52 | 291.52 | 285.07 | 285.07 | +0.70% | 274 |
05/05/2026 | 283.08 | 284.07 | 282.09 | 283.08 | 0.00% | 707 |
05/04/2026 | 294.99 | 294.99 | 283.08 | 283.08 | -4.36% | 1,073 |
05/01/2026 | 297.98 | 297.98 | 295.99 | 295.99 | -0.33% | 1,505 |
04/30/2026 | 296.98 | 296.98 | 296.98 | 296.98 | -0.33% | 5 |
04/29/2026 | 297.30 | 297.96 | 297.30 | 297.96 | +1.00% | 2 |
04/28/2026 | 295.00 | 295.00 | 295.00 | 295.00 | +1.36% | 44 |
04/27/2026 | 288.04 | 295.00 | 288.04 | 291.03 | +0.34% | 831 |
04/24/2026 | 295.00 | 295.00 | 290.04 | 290.04 | -1.68% | 12 |
04/23/2026 | 295.00 | 295.00 | 291.72 | 295.00 | +1.71% | 170 |
04/22/2026 | 295.00 | 295.00 | 287.92 | 290.03 | -1.68% | 776 |
04/21/2026 | 290.09 | 295.00 | 290.08 | 295.00 | 0.00% | 225 |
04/20/2026 | 296.98 | 296.98 | 290.08 | 295.00 | -0.67% | 116 |
04/17/2026 | 291.02 | 296.98 | 290.08 | 296.98 | +2.05% | 315 |
04/16/2026 | 292.03 | 292.03 | 290.18 | 291.02 | -1.01% | 511 |
04/15/2026 | 290.08 | 294.00 | 290.08 | 294.00 | +1.37% | 325 |
04/14/2026 | 292.02 | 292.02 | 290.03 | 290.03 | +0.0008% | 20 |
04/13/2026 | 294.00 | 294.00 | 290.03 | 290.03 | -1.68% | 586 |
04/10/2026 | 296.97 | 296.97 | 295.00 | 295.00 | -0.67% | 21 |
04/09/2026 | 289.54 | 296.97 | 289.54 | 296.97 | +1.01% | 25 |
04/08/2026 | 290.04 | 293.99 | 289.53 | 293.99 | +1.71% | 786 |
04/07/2026 | 290.03 | 290.03 | 289.05 | 289.05 | -2.67% | 44 |
04/06/2026 | 296.98 | 296.98 | 296.98 | 296.98 | +0.34% | 2 |
04/02/2026 | 290.03 | 295.99 | 290.03 | 295.99 | +0.68% | 184 |
04/01/2026 | 296.88 | 296.98 | 293.01 | 294.00 | -1.33% | 203 |
03/31/2026 | 297.98 | 297.98 | 297.98 | 297.98 | 0.00% | 15 |
03/30/2026 | 295.34 | 297.98 | 295.34 | 297.98 | +1.32% | 511 |
03/27/2026 | 294.61 | 295.99 | 294.10 | 294.10 | +0.03% | 30 |
03/25/2026 | 295.99 | 295.99 | 294.00 | 294.00 | +0.45% | 306 |
03/24/2026 | 295.99 | 295.99 | 292.69 | 292.69 | -1.11% | 121 |
03/23/2026 | 295.99 | 295.99 | 295.99 | 295.99 | +0.88% | 210 |
03/20/2026 | 295.99 | 295.99 | 292.55 | 293.41 | +0.48% | 64 |
03/18/2026 | 292.02 | 292.02 | 292.02 | 292.02 | +1.38% | 35 |
03/16/2026 | 296.98 | 296.98 | 288.05 | 288.05 | -3.01% | 80 |
03/13/2026 | 295.00 | 296.98 | 295.00 | 296.98 | +1.78% | 303 |
03/12/2026 | 295.99 | 297.98 | 291.78 | 291.78 | -1.75% | 812 |
03/11/2026 | 294.00 | 297.97 | 294.00 | 296.98 | +1.36% | 651 |
03/10/2026 | 294.50 | 294.50 | 293.01 | 293.01 | -0.51% | 63 |
03/09/2026 | 293.63 | 294.50 | 291.02 | 294.50 | +0.003% | 81 |
03/06/2026 | 292.02 | 295.65 | 292.02 | 294.49 | +0.66% | 14 |
03/05/2026 | 294.74 | 294.74 | 292.57 | 292.57 | -0.62% | 8 |
03/03/2026 | 295.99 | 296.24 | 294.39 | 294.39 | -0.35% | 17 |
03/02/2026 | 295.42 | 295.42 | 295.42 | 295.42 | +2.35% | 1 |
02/27/2026 | 296.98 | 296.98 | 285.07 | 288.64 | -2.55% | 165 |
02/27/2026 |
$1.80 Dividend |