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 (%)
May 31, 2017 0.7700 0.7800 0.7600 0.7700 444,350 -0.01(-1.28%)
May 30, 2017 0.8000 0.8000 0.7800 0.7800 76,800 -0.02(-2.50%)
May 29, 2017 0.8000 0.8100 0.7900 0.8000 42,100 -0.01(-1.23%)
May 26, 2017 0.8000 0.8100 0.8000 0.8100 463,135 +0.00(+0.00%)
May 25, 2017 0.8000 0.8200 0.7600 0.8100 988,646 -0.01(-1.22%)
May 24, 2017 0.8300 0.8400 0.8100 0.8200 87,800 -0.03(-3.53%)
May 23, 2017 0.8400 0.8600 0.8400 0.8500 79,365 +0.01(+1.19%)
May 19, 2017 0.8100 0.8600 0.8100 0.8400 327,202 +0.02(+2.44%)
May 18, 2017 0.7900 0.8200 0.7800 0.8200 257,533 +0.03(+3.80%)
May 17, 2017 0.8100 0.8100 0.7900 0.7900 103,100 -0.03(-3.66%)
May 16, 2017 0.8300 0.8400 0.8000 0.8200 155,432 -0.03(-2.96%)
May 15, 2017 0.8400 0.8500 0.8300 0.8450 745,507 +0.02(+1.81%)
May 12, 2017 0.8200 0.8400 0.8100 0.8300 227,171 +0.02(+2.47%)
May 11, 2017 0.7800 0.8200 0.7800 0.8100 340,888 +0.03(+3.85%)
May 10, 2017 0.7500 0.7800 0.7500 0.7800 16,000 +0.03(+4.00%)
May 09, 2017 0.7600 0.7600 0.7500 0.7500 75,000 -0.01(-1.32%)
May 08, 2017 0.7600 0.7700 0.7600 0.7600 30,900 +0.01(+1.33%)
May 05, 2017 0.7300 0.7600 0.7200 0.7500 290,080 +0.03(+4.17%)
May 04, 2017 0.7300 0.7400 0.7200 0.7200 262,530 -0.01(-1.37%)
May 03, 2017 0.7500 0.7500 0.7300 0.7300 2,761,200 -0.01(-1.35%)
May 02, 2017 0.7400 0.7500 0.7400 0.7400 182,870 -0.01(-1.33%)
May 01, 2017 0.7400 0.7800 0.7400 0.7500 135,775 +0.01(+1.35%)
Apr 28, 2017 0.7300 0.7500 0.7300 0.7400 49,300 +0.01(+1.37%)
Apr 27, 2017 0.7300 0.7400 0.7300 0.7300 426,990 -0.01(-1.35%)
Apr 26, 2017 0.7300 0.7400 0.7200 0.7400 169,000 +0.00(+0.00%)
Apr 25, 2017 0.7400 0.7500 0.7300 0.7400 185,146 +0.00(+0.00%)
Apr 24, 2017 0.7600 0.7600 0.7400 0.7400 149,500 -0.02(-2.63%)
Apr 21, 2017 0.7400 0.7600 0.7400 0.7600 264,160 +0.02(+2.70%)
Apr 20, 2017 0.7500 0.7500 0.7300 0.7400 799,600 +0.00(+0.00%)
Apr 19, 2017 0.7400 0.7500 0.7300 0.7400 607,500 -0.02(-2.63%)
Apr 18, 2017 0.7500 0.7600 0.7400 0.7600 200,871 +0.02(+2.70%)
Apr 17, 2017 0.7400 0.7500 0.7200 0.7400 308,625 +0.00(+0.00%)
Apr 13, 2017 0.7200 0.7400 0.7200 0.7400 162,854 +0.01(+1.37%)
Apr 12, 2017 0.7200 0.7400 0.7100 0.7300 46,400 +0.01(+1.39%)
Apr 11, 2017 0.7300 0.7500 0.7200 0.7200 59,652 +0.00(+0.00%)
Apr 10, 2017 0.7400 0.7500 0.7200 0.7200 103,732 -0.03(-4.00%)
Apr 07, 2017 0.7600 0.7600 0.7300 0.7500 1,087,556 +0.00(+0.00%)
Apr 06, 2017 0.7700 0.7700 0.7500 0.7500 36,828 -0.04(-5.06%)
Apr 05, 2017 0.7900 0.7900 0.7600 0.7900 510,830 +0.02(+2.60%)
Apr 04, 2017 0.7700 0.7800 0.7600 0.7700 115,657 +0.00(+0.00%)
Apr 03, 2017 0.7800 0.7800 0.7600 0.7700 116,571 -0.05(-6.10%)
Mar 31, 2017 0.8000 0.8300 0.8000 0.8200 286,010 +0.02(+2.50%)
Mar 30, 2017 0.7800 0.8200 0.7700 0.8000 350,629 +0.02(+2.56%)
Mar 29, 2017 0.7400 0.7800 0.7200 0.7800 960,450 +0.05(+6.85%)
Mar 28, 2017 0.7100 0.7400 0.7000 0.7300 165,816 +0.02(+2.82%)
Mar 27, 2017 0.7100 0.7100 0.7000 0.7100 133,350 +0.01(+1.43%)
Mar 24, 2017 0.7200 0.7200 0.7000 0.7000 62,554 -0.02(-2.78%)
Mar 23, 2017 0.7000 0.7300 0.7000 0.7200 212,850 +0.02(+2.86%)
Mar 22, 2017 0.7400 0.7400 0.7000 0.7000 121,530 -0.02(-2.78%)
Mar 21, 2017 0.7400 0.7400 0.7200 0.7200 110,975 -0.01(-1.37%)
Mar 20, 2017 0.7300 0.7400 0.7200 0.7300 111,258 +0.00(+0.00%)
Mar 17, 2017 0.7500 0.7500 0.7200 0.7300 108,565 +0.00(+0.00%)
Mar 16, 2017 0.7600 0.7800 0.7300 0.7300 99,380 -0.03(-3.95%)
Mar 15, 2017 0.7300 0.7600 0.7200 0.7600 381,650 +0.07(+10.14%)
Mar 14, 2017 0.7100 0.7100 0.6700 0.6900 202,788 -0.02(-2.82%)
Mar 13, 2017 0.7300 0.7300 0.7100 0.7100 43,475 -0.02(-2.74%)
Mar 10, 2017 0.7000 0.7300 0.6800 0.7300 174,388 +0.03(+4.29%)
Mar 09, 2017 0.7000 0.7200 0.7000 0.7000 79,870 -0.01(-1.41%)
Mar 08, 2017 0.7300 0.7300 0.7100 0.7100 57,840 -0.02(-2.74%)
Mar 07, 2017 0.7300 0.7300 0.7200 0.7300 118,500 +0.02(+2.82%)
Mar 06, 2017 0.7200 0.7500 0.7100 0.7100 283,500 +0.00(+0.00%)
Mar 03, 2017 0.7200 0.7200 0.7100 0.7100 466,710 -0.02(-2.74%)
Mar 02, 2017 0.7600 0.7600 0.7200 0.7300 417,375 -0.02(-2.67%)
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.