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: 4:00 PM EDT, May 23, 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 (%)
Apr 30, 2024 1.010 1.020 0.9900 0.9900 80,918 -0.03(-2.94%)
Apr 29, 2024 0.9900 1.020 0.9800 1.020 751,318 +0.03(+3.03%)
Apr 26, 2024 0.9900 1.000 0.9800 0.9900 361,478 +0.00(+0.00%)
Apr 25, 2024 0.9700 0.9900 0.9700 0.9900 65,203 +0.02(+2.06%)
Apr 24, 2024 1.000 1.000 0.9700 0.9700 198,428 -0.03(-3.00%)
Apr 23, 2024 0.9900 1.000 0.9700 1.000 88,586 +0.03(+3.09%)
Apr 22, 2024 0.9800 0.9900 0.9700 0.9700 120,079 -0.02(-2.02%)
Apr 19, 2024 0.9800 1.000 0.9800 0.9900 126,270 -0.01(-1.00%)
Apr 18, 2024 0.9900 1.000 0.9800 1.000 135,383 +0.02(+2.04%)
Apr 17, 2024 0.9900 1.000 0.9700 0.9800 220,234 +0.00(+0.00%)
Apr 16, 2024 1.000 1.000 0.9800 0.9800 315,863 -0.03(-2.97%)
Apr 15, 2024 1.020 1.020 1.000 1.010 81,753 +0.00(+0.00%)
Apr 12, 2024 1.040 1.040 1.010 1.010 122,076 -0.02(-1.94%)
Apr 11, 2024 1.000 1.040 1.000 1.030 432,521 +0.01(+0.98%)
Apr 10, 2024 0.9700 1.020 0.9700 1.020 754,673 +0.05(+5.15%)
Apr 09, 2024 0.9700 0.9800 0.9600 0.9700 104,949 +0.01(+1.04%)
Apr 08, 2024 0.9900 0.9900 0.9600 0.9600 178,059 -0.01(-1.03%)
Apr 05, 2024 0.9800 0.9900 0.9600 0.9700 149,513 -0.01(-1.02%)
Apr 04, 2024 0.9800 1.000 0.9500 0.9800 482,934 -0.02(-2.00%)
Apr 03, 2024 1.000 1.000 0.9800 1.000 260,512 +0.00(+0.00%)
Apr 02, 2024 1.010 1.010 0.9900 1.000 291,710 -0.01(-0.99%)
Apr 01, 2024 1.000 1.010 0.9900 1.010 77,883 +0.01(+1.00%)
Mar 28, 2024 1.000 0 -0.03(-2.91%)
Mar 27, 2024 1.000 1.030 1.000 1.030 81,279 +0.03(+3.00%)
Mar 26, 2024 1.000 1.030 0.9900 1.000 213,694 -0.01(-0.99%)
Mar 25, 2024 1.000 1.020 1.000 1.010 316,010 +0.02(+2.02%)
Mar 22, 2024 0.9800 1.010 0.9700 0.9900 546,364 +0.01(+1.02%)
Mar 21, 2024 1.000 1.000 0.9700 0.9800 288,408 +0.00(+0.00%)
Mar 20, 2024 1.020 1.020 0.9700 0.9800 185,926 -0.01(-1.01%)
Mar 19, 2024 0.9500 1.030 0.9500 0.9900 806,781 +0.04(+4.21%)
Mar 18, 2024 0.9500 0.9700 0.9400 0.9500 233,980 -0.01(-1.04%)
Mar 15, 2024 0.9600 0.9600 0.9500 0.9600 320,456 -0.01(-1.03%)
Mar 14, 2024 0.9500 0.9700 0.9500 0.9700 214,512 +0.02(+2.11%)
Mar 13, 2024 0.9800 0.9800 0.9500 0.9500 316,498 -0.02(-2.06%)
Mar 12, 2024 0.9800 0.9900 0.9600 0.9700 304,240 -0.02(-2.02%)
Mar 11, 2024 0.9700 1.000 0.9700 0.9900 523,579 +0.02(+2.06%)
Mar 08, 2024 1.020 1.020 0.9700 0.9700 794,937 -0.05(-4.90%)
Mar 07, 2024 1.020 1.030 1.000 1.020 889,088 +0.00(+0.00%)
Mar 06, 2024 1.020 1.030 0.9800 1.020 1,075,244 +0.01(+0.99%)
Mar 05, 2024 0.9800 1.080 0.9400 1.010 3,434,330 -0.11(-9.82%)
Mar 04, 2024 1.140 1.140 1.110 1.120 689,405 -0.02(-1.75%)
Mar 01, 2024 1.140 1.160 1.130 1.140 445,802 +0.01(+0.88%)
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%)
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.