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 -0.030 (-2.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2016 0.7000 0.7000 0.6700 0.6800 330,524 -0.01(-1.45%)
May 30, 2016 0.6900 0.7000 0.6800 0.6900 148,900 +0.00(+0.00%)
May 27, 2016 0.6800 0.7000 0.6800 0.6900 246,800 +0.00(+0.00%)
May 26, 2016 0.6800 0.6900 0.6800 0.6900 173,785 +0.00(+0.00%)
May 25, 2016 0.6900 0.7000 0.6800 0.6900 151,250 +0.00(+0.00%)
May 24, 2016 0.6900 0.7000 0.6700 0.6900 242,098 -0.01(-1.43%)
May 20, 2016 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
May 19, 2016 0.7300 0.7300 0.6900 0.7100 1,089,550 -0.02(-2.74%)
May 18, 2016 0.7200 0.7300 0.7100 0.7300 327,460 -0.01(-1.35%)
May 17, 2016 0.7400 0.7400 0.7200 0.7400 713,300 +0.00(+0.00%)
May 16, 2016 0.7500 0.7500 0.7200 0.7400 509,935 -0.01(-1.33%)
May 13, 2016 0.7400 0.7800 0.7300 0.7500 77,500 +0.01(+1.35%)
May 12, 2016 0.7300 0.7400 0.7000 0.7400 367,078 +0.01(+1.37%)
May 11, 2016 0.7000 0.7300 0.6900 0.7300 902,700 +0.03(+4.29%)
May 10, 2016 0.7000 0.7000 0.6800 0.7000 656,400 +0.00(+0.00%)
May 09, 2016 0.7500 0.7500 0.6900 0.7000 383,350 -0.05(-6.67%)
May 06, 2016 0.7500 0.7600 0.7300 0.7500 223,500 +0.01(+1.35%)
May 05, 2016 0.7500 0.7500 0.7300 0.7400 88,635 +0.01(+1.37%)
May 04, 2016 0.7500 0.7500 0.7300 0.7300 644,257 -0.01(-1.35%)
May 03, 2016 0.7700 0.7700 0.7300 0.7400 156,255 -0.04(-5.13%)
May 02, 2016 0.8300 0.8300 0.7500 0.7800 264,265 -0.04(-4.88%)
Apr 29, 2016 0.8000 0.8200 0.8000 0.8200 271,200 +0.04(+5.13%)
Apr 28, 2016 0.7700 0.8000 0.7700 0.7800 829,978 +0.01(+1.30%)
Apr 27, 2016 0.7800 0.7900 0.7600 0.7700 208,940 -0.01(-1.28%)
Apr 26, 2016 0.7400 0.7900 0.7400 0.7800 580,622 +0.04(+5.41%)
Apr 25, 2016 0.7400 0.7400 0.7200 0.7400 105,000 +0.01(+1.37%)
Apr 22, 2016 0.7400 0.7400 0.6900 0.7300 399,000 +0.00(+0.00%)
Apr 21, 2016 0.7300 0.7500 0.7200 0.7300 338,500 +0.01(+1.39%)
Apr 20, 2016 0.7000 0.7500 0.7000 0.7200 977,920 -0.02(-2.70%)
Apr 19, 2016 0.6700 0.7500 0.6600 0.7400 940,056 +0.07(+10.45%)
Apr 18, 2016 0.6600 0.6700 0.6600 0.6700 158,552 +0.00(+0.00%)
Apr 15, 2016 0.6600 0.6700 0.6600 0.6700 312,889 -0.01(-1.47%)
Apr 14, 2016 0.6700 0.6900 0.6600 0.6800 978,858 +0.01(+1.49%)
Apr 13, 2016 0.6600 0.6700 0.6500 0.6700 491,855 +0.00(+0.00%)
Apr 12, 2016 0.6300 0.6700 0.6100 0.6700 944,887 +0.04(+6.35%)
Apr 11, 2016 0.6400 0.6400 0.6100 0.6300 430,680 -0.01(-1.56%)
Apr 08, 2016 0.6500 0.6500 0.6200 0.6400 520,210 -0.01(-1.54%)
Apr 07, 2016 0.6800 0.6800 0.6300 0.6500 1,582,176 -0.03(-4.41%)
Apr 06, 2016 0.6800 0.6800 0.6500 0.6800 879,351 +0.00(+0.00%)
Apr 05, 2016 0.6800 0.6900 0.6300 0.6800 2,714,280 +0.00(+0.00%)
Apr 04, 2016 0.6900 0.7000 0.6700 0.6800 689,270 +0.00(+0.00%)
Apr 01, 2016 0.7300 0.7300 0.6700 0.6800 1,029,769 -0.05(-6.85%)
Mar 31, 2016 0.7200 0.7300 0.7200 0.7300 373,300 +0.00(+0.00%)
Mar 30, 2016 0.7200 0.7400 0.7200 0.7300 1,224,401 +0.01(+1.39%)
Mar 29, 2016 0.7200 0.7300 0.7200 0.7200 466,100 -0.02(-2.70%)
Mar 28, 2016 0.7300 0.7400 0.7200 0.7400 451,054 +0.01(+1.37%)
Mar 24, 2016 0.7300 0.7300 0.7300 0 +0.01(+1.39%)
Mar 23, 2016 0.7300 0.7300 0.7000 0.7200 374,746 -0.01(-1.37%)
Mar 22, 2016 0.7700 0.7700 0.7300 0.7300 129,578 -0.02(-2.67%)
Mar 21, 2016 0.7600 0.7600 0.7300 0.7500 375,415 -0.01(-1.32%)
Mar 18, 2016 0.7400 0.7700 0.7200 0.7600 609,565 +0.02(+2.70%)
Mar 17, 2016 0.7500 0.7500 0.7200 0.7400 226,098 +0.00(+0.00%)
Mar 16, 2016 0.7400 0.7400 0.7200 0.7400 281,664 +0.01(+1.37%)
Mar 15, 2016 0.7500 0.7500 0.7300 0.7300 723,295 -0.04(-5.19%)
Mar 14, 2016 0.7800 0.7800 0.7500 0.7700 207,338 -0.01(-1.28%)
Mar 11, 2016 0.7400 0.7900 0.7400 0.7800 861,675 +0.06(+8.33%)
Mar 10, 2016 0.7500 0.7500 0.7200 0.7200 2,635,063 -0.03(-4.00%)
Mar 09, 2016 0.7400 0.7500 0.7000 0.7500 1,314,950 +0.03(+4.17%)
Mar 08, 2016 0.7700 0.7800 0.7100 0.7200 489,475 -0.02(-2.70%)
Mar 07, 2016 0.7400 0.7900 0.7400 0.7400 759,051 +0.00(+0.00%)
Mar 04, 2016 0.7400 0.7700 0.7400 0.7400 903,720 -0.02(-2.63%)
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.