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: 2:52 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 (%)
May 31, 2018 0.3300 0.3350 0.3300 0.3300 43,141 +0.00(+0.00%)
May 30, 2018 0.3250 0.3300 0.3250 0.3300 856,000 +0.00(+0.00%)
May 29, 2018 0.3300 0.3300 0.3250 0.3300 189,000 +0.00(+0.00%)
May 28, 2018 0.3300 0.3300 0.3300 0.3300 517,500 +0.00(+0.00%)
May 25, 2018 0.3350 0.3350 0.3250 0.3300 79,325 -0.01(-4.35%)
May 24, 2018 0.3450 0.3500 0.3400 0.3450 269,700 +0.00(+1.47%)
May 23, 2018 0.3450 0.3450 0.3250 0.3400 118,200 -0.00(-1.45%)
May 22, 2018 0.3350 0.3450 0.3350 0.3450 136,300 +0.00(+1.47%)
May 18, 2018 0.3400 0.3400 0.3400 0 +0.01(+3.03%)
May 17, 2018 0.3350 0.3350 0.3250 0.3300 247,466 -0.01(-2.94%)
May 16, 2018 0.3350 0.3400 0.3300 0.3400 58,000 +0.01(+3.03%)
May 15, 2018 0.3300 0.3350 0.3300 0.3300 252,600 +0.00(+0.00%)
May 14, 2018 0.3300 0.3300 0.3300 0.3300 46,100 -0.01(-4.35%)
May 11, 2018 0.3300 0.3450 0.3300 0.3450 412,908 +0.00(+0.00%)
May 10, 2018 0.3500 0.3500 0.3350 0.3450 98,900 +0.00(+0.00%)
May 09, 2018 0.3300 0.3450 0.3300 0.3450 164,300 +0.02(+7.81%)
May 08, 2018 0.3100 0.3200 0.3100 0.3200 60,600 +0.01(+1.59%)
May 07, 2018 0.3050 0.3300 0.3050 0.3150 330,000 +0.00(+0.00%)
May 04, 2018 0.3100 0.3150 0.3100 0.3150 10,700 +0.02(+5.00%)
May 03, 2018 0.3050 0.3100 0.3000 0.3000 146,000 -0.01(-3.23%)
May 02, 2018 0.3100 0.3100 0.3000 0.3100 112,700 +0.01(+3.33%)
May 01, 2018 0.3000 0.3100 0.2950 0.3000 105,360 +0.00(+0.00%)
Apr 30, 2018 0.3000 0.3100 0.3000 0.3000 60,500 -0.01(-1.64%)
Apr 27, 2018 0.3100 0.3150 0.3050 0.3050 148,625 -0.02(-4.69%)
Apr 26, 2018 0.3150 0.3250 0.3150 0.3200 181,800 +0.01(+1.59%)
Apr 25, 2018 0.3200 0.3200 0.3050 0.3150 259,100 -0.01(-1.56%)
Apr 24, 2018 0.3150 0.3200 0.3050 0.3200 138,573 +0.01(+1.59%)
Apr 23, 2018 0.3050 0.3150 0.2950 0.3150 96,975 +0.02(+6.78%)
Apr 20, 2018 0.3050 0.3050 0.2950 0.2950 203,900 -0.01(-3.28%)
Apr 19, 2018 0.3200 0.3250 0.3000 0.3050 179,000 -0.02(-4.69%)
Apr 18, 2018 0.3200 0.3200 0.2950 0.3200 1,719,750 +0.01(+3.23%)
Apr 17, 2018 0.3100 0.3150 0.3100 0.3100 20,450 -0.01(-3.13%)
Apr 16, 2018 0.3200 0.3200 0.3000 0.3200 168,500 -0.01(-3.03%)
Apr 13, 2018 0.3200 0.3300 0.3200 0.3300 54,500 +0.01(+1.54%)
Apr 12, 2018 0.3200 0.3300 0.3200 0.3250 46,500 -0.01(-1.52%)
Apr 11, 2018 0.3250 0.3300 0.3200 0.3300 259,238 +0.02(+6.45%)
Apr 10, 2018 0.3250 0.3250 0.3100 0.3100 16,500 -0.01(-3.13%)
Apr 09, 2018 0.3200 0.3200 0.3200 0.3200 51,500 +0.01(+1.59%)
Apr 06, 2018 0.3050 0.3300 0.3050 0.3150 68,508 +0.01(+1.61%)
Apr 05, 2018 0.3150 0.3500 0.3000 0.3100 401,639 +0.01(+1.64%)
Apr 04, 2018 0.3050 0.3150 0.3000 0.3050 74,800 +0.00(+0.00%)
Apr 03, 2018 0.3200 0.3200 0.3000 0.3050 77,000 -0.01(-1.61%)
Apr 02, 2018 0.3100 0.3200 0.3050 0.3100 252,964 -0.01(-1.59%)
Mar 29, 2018 0.3150 0.3150 0.3150 0 +0.03(+8.62%)
Mar 28, 2018 0.2950 0.3100 0.2900 0.2900 137,762 -0.01(-3.33%)
Mar 27, 2018 0.2900 0.3000 0.2900 0.3000 74,900 +0.01(+1.69%)
Mar 26, 2018 0.3000 0.3000 0.2950 0.2950 86,500 +0.01(+1.72%)
Mar 23, 2018 0.2900 0.3000 0.2900 0.2900 180,200 +0.00(+0.00%)
Mar 22, 2018 0.2950 0.3100 0.2850 0.2900 50,410 -0.01(-3.33%)
Mar 21, 2018 0.2750 0.3150 0.2750 0.3000 441,645 +0.02(+9.09%)
Mar 20, 2018 0.2700 0.2800 0.2700 0.2750 429,600 +0.01(+1.85%)
Mar 19, 2018 0.2900 0.2900 0.2700 0.2700 631,400 -0.01(-1.82%)
Mar 16, 2018 0.2650 0.2900 0.2650 0.2750 128,223 +0.01(+3.77%)
Mar 15, 2018 0.2700 0.2700 0.2650 0.2650 158,508 -0.01(-1.85%)
Mar 14, 2018 0.2700 0.2800 0.2650 0.2700 345,300 +0.00(+0.00%)
Mar 13, 2018 0.2800 0.2800 0.2650 0.2700 384,490 -0.01(-3.57%)
Mar 12, 2018 0.2850 0.2850 0.2750 0.2800 251,600 +0.00(+0.00%)
Mar 09, 2018 0.2800 0.2850 0.2750 0.2800 411,863 +0.00(+0.00%)
Mar 08, 2018 0.2850 0.2850 0.2800 0.2800 71,000 -0.00(-1.75%)
Mar 07, 2018 0.2850 0.2850 0.2850 0.2850 76,210 +0.00(+1.79%)
Mar 06, 2018 0.2850 0.2850 0.2800 0.2800 253,300 -0.00(-1.75%)
Mar 05, 2018 0.2900 0.2900 0.2850 0.2850 58,000 -0.01(-1.72%)
Mar 02, 2018 0.2900 0.2950 0.2800 0.2900 249,900 -0.01(-3.33%)
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.