Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pine Cliff Energy Ltd (TSX: PNE )

1.030 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 24, 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 (%)
Jan 31, 2024 1.360 1.370 1.340 1.340 266,949 -0.03(-2.19%)
Jan 30, 2024 1.380 1.380 1.370 1.370 238,843 +0.01(+0.74%)
Jan 29, 2024 1.370 1.380 1.360 1.360 71,626 -0.02(-1.45%)
Jan 26, 2024 1.380 1.390 1.370 1.380 96,788 +0.00(+0.00%)
Jan 25, 2024 1.390 1.400 1.370 1.380 96,006 +0.00(+0.00%)
Jan 24, 2024 1.390 1.420 1.380 1.380 84,058 -0.01(-0.72%)
Jan 23, 2024 1.400 1.420 1.370 1.390 176,918 -0.01(-0.71%)
Jan 22, 2024 1.390 1.400 1.380 1.400 71,921 +0.02(+1.45%)
Jan 19, 2024 1.410 1.410 1.370 1.380 122,815 -0.02(-1.43%)
Jan 18, 2024 1.410 1.410 1.390 1.400 236,308 -0.02(-1.41%)
Jan 17, 2024 1.420 1.420 1.400 1.420 228,200 -0.01(-0.70%)
Jan 16, 2024 1.470 1.470 1.420 1.430 115,686 -0.04(-2.72%)
Jan 15, 2024 1.460 1.480 1.450 1.470 55,986 +0.02(+1.38%)
Jan 12, 2024 1.460 1.460 1.440 1.450 108,261 -0.01(-0.68%)
Jan 11, 2024 1.460 1.460 1.430 1.460 203,467 +0.01(+0.69%)
Jan 10, 2024 1.460 1.460 1.420 1.450 107,476 -0.03(-2.03%)
Jan 09, 2024 1.470 1.480 1.440 1.480 194,723 +0.04(+2.78%)
Jan 08, 2024 1.460 1.470 1.440 1.440 361,830 -0.02(-1.37%)
Jan 05, 2024 1.420 1.460 1.410 1.460 186,455 +0.04(+2.82%)
Jan 04, 2024 1.420 1.430 1.400 1.420 176,948 +0.01(+0.71%)
Jan 03, 2024 1.410 1.430 1.390 1.410 145,272 +0.02(+1.44%)
Jan 02, 2024 1.360 1.410 1.360 1.390 304,503 +0.04(+2.96%)
Dec 29, 2023 1.350 0 -0.01(-0.74%)
Dec 28, 2023 1.360 1.380 1.350 1.360 196,611 -0.01(-0.73%)
Dec 27, 2023 1.380 1.380 1.340 1.370 207,659 +0.02(+1.48%)
Dec 22, 2023 1.350 0 +0.01(+0.75%)
Dec 21, 2023 1.330 1.350 1.330 1.340 106,007 +0.01(+0.75%)
Dec 20, 2023 1.370 1.370 1.330 1.330 109,366 +0.00(+0.00%)
Dec 19, 2023 1.300 1.370 1.300 1.330 271,131 -0.01(-0.75%)
Dec 18, 2023 1.380 1.400 1.340 1.340 106,165 -0.02(-1.47%)
Dec 15, 2023 1.400 1.400 1.350 1.360 146,354 -0.04(-2.86%)
Dec 14, 2023 1.420 1.420 1.370 1.400 134,231 +0.01(+0.72%)
Dec 13, 2023 1.360 1.410 1.350 1.390 115,461 +0.02(+1.46%)
Dec 12, 2023 1.340 1.370 1.330 1.370 325,732 +0.02(+1.48%)
Dec 11, 2023 1.410 1.410 1.340 1.350 466,387 -0.05(-3.57%)
Dec 08, 2023 1.400 1.430 1.400 1.400 206,585 +0.00(+0.00%)
Dec 07, 2023 1.390 1.410 1.380 1.400 238,137 +0.02(+1.45%)
Dec 06, 2023 1.410 1.420 1.380 1.380 266,870 -0.05(-3.50%)
Dec 05, 2023 1.430 1.440 1.410 1.430 298,303 -0.01(-0.69%)
Dec 04, 2023 1.470 1.480 1.420 1.440 242,417 +0.00(+0.00%)
Dec 01, 2023 1.430 1.450 1.420 1.440 119,751 +0.02(+1.41%)
Nov 30, 2023 1.430 1.450 1.410 1.420 228,492 +0.00(+0.00%)
Nov 29, 2023 1.450 1.450 1.420 1.420 162,496 +0.00(+0.00%)
Nov 28, 2023 1.430 1.440 1.420 1.420 190,304 -0.01(-0.70%)
Nov 27, 2023 1.470 1.480 1.420 1.430 275,482 -0.04(-2.72%)
Nov 24, 2023 1.440 1.470 1.430 1.470 83,463 +0.03(+2.08%)
Nov 23, 2023 1.450 1.450 1.410 1.440 128,095 +0.00(+0.00%)
Nov 22, 2023 1.440 1.460 1.410 1.440 479,445 +0.00(+0.00%)
Nov 21, 2023 1.470 1.480 1.440 1.440 275,320 -0.05(-3.36%)
Nov 20, 2023 1.500 1.510 1.470 1.490 328,883 +0.02(+1.36%)
Nov 17, 2023 1.490 1.500 1.470 1.470 84,639 -0.02(-1.34%)
Nov 16, 2023 1.500 1.500 1.460 1.490 472,967 -0.02(-1.32%)
Nov 15, 2023 1.540 1.550 1.500 1.510 119,801 -0.03(-1.95%)
Nov 14, 2023 1.570 1.590 1.530 1.540 107,884 -0.02(-1.28%)
Nov 13, 2023 1.530 1.570 1.530 1.560 123,548 +0.02(+1.30%)
Nov 10, 2023 1.520 1.550 1.520 1.540 51,552 +0.01(+0.65%)
Nov 09, 2023 1.560 1.560 1.520 1.530 107,148 -0.01(-0.65%)
Nov 08, 2023 1.550 1.570 1.500 1.540 431,412 -0.02(-1.28%)
Nov 07, 2023 1.570 1.590 1.550 1.560 190,196 -0.04(-2.50%)
Nov 06, 2023 1.640 1.640 1.590 1.600 155,446 -0.03(-1.84%)
Nov 03, 2023 1.660 1.670 1.610 1.630 480,069 -0.02(-1.21%)
Nov 02, 2023 1.600 1.680 1.600 1.650 964,139 +0.05(+3.12%)
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.