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: 12:59 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 (%)
Feb 29, 2024 1.170 1.170 1.130 1.130 433,820 -0.03(-2.59%)
Feb 28, 2024 1.140 1.160 1.100 1.160 788,543 +0.02(+1.75%)
Feb 27, 2024 1.150 1.160 1.130 1.140 298,431 -0.01(-0.87%)
Feb 26, 2024 1.190 1.200 1.130 1.150 553,943 -0.04(-3.36%)
Feb 23, 2024 1.180 1.220 1.180 1.190 282,636 -0.02(-1.65%)
Feb 22, 2024 1.210 1.210 1.180 1.210 270,190 +0.00(+0.00%)
Feb 21, 2024 1.180 1.240 1.180 1.210 593,183 +0.01(+0.83%)
Feb 20, 2024 1.200 1.210 1.180 1.200 262,502 -0.01(-0.83%)
Feb 16, 2024 1.210 0 -0.01(-0.82%)
Feb 15, 2024 1.210 1.230 1.200 1.220 186,530 +0.02(+1.67%)
Feb 14, 2024 1.220 1.240 1.200 1.200 221,525 -0.02(-1.64%)
Feb 13, 2024 1.230 1.250 1.210 1.220 446,668 -0.05(-3.94%)
Feb 12, 2024 1.280 1.280 1.250 1.270 152,908 -0.01(-0.78%)
Feb 09, 2024 1.270 1.280 1.260 1.280 86,551 +0.01(+0.79%)
Feb 08, 2024 1.250 1.280 1.250 1.270 323,277 +0.02(+1.60%)
Feb 07, 2024 1.270 1.290 1.240 1.250 337,889 -0.04(-3.10%)
Feb 06, 2024 1.260 1.310 1.260 1.290 545,191 +0.04(+3.20%)
Feb 05, 2024 1.270 1.270 1.240 1.250 401,183 -0.03(-2.34%)
Feb 02, 2024 1.300 1.300 1.260 1.280 528,695 -0.03(-2.29%)
Feb 01, 2024 1.350 1.360 1.300 1.310 387,453 -0.03(-2.24%)
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%)
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.