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, 2019 0.2000 0.2000 0.1900 0.1900 36,500 -0.01(-5.00%)
May 30, 2019 0.2000 0.2000 0.2000 0.2000 3,000 +0.00(+0.00%)
May 29, 2019 0.2100 0.2100 0.2000 0.2000 19,500 +0.00(+0.00%)
May 28, 2019 0.2000 0.2000 0.1900 0.2000 55,400 +0.00(+0.00%)
May 27, 2019 0.2000 0.2000 0.2000 0.2000 13,300 -0.01(-4.76%)
May 24, 2019 0.2000 0.2500 0.2000 0.2100 237,618 +0.01(+5.00%)
May 23, 2019 0.2000 0.2000 0.1900 0.2000 14,750 +0.01(+5.26%)
May 22, 2019 0.2000 0.2000 0.1800 0.1900 449,535 -0.01(-5.00%)
May 21, 2019 0.2100 0.2200 0.2000 0.2000 678,750 -0.02(-9.09%)
May 17, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
May 16, 2019 0.2200 0.2200 0.2100 0.2100 138,632 -0.01(-4.55%)
May 15, 2019 0.2300 0.2300 0.2000 0.2200 348,200 -0.01(-4.35%)
May 14, 2019 0.2300 0.2300 0.2200 0.2300 21,500 +0.00(+0.00%)
May 13, 2019 0.2300 0.2300 0.2300 0.2300 500 +0.01(+4.55%)
May 10, 2019 0.2200 0.2200 0.2200 0.2200 55,000 -0.01(-4.35%)
May 09, 2019 0.2300 0.2400 0.2300 0.2300 20,500 +0.01(+4.55%)
May 08, 2019 0.2200 0.2200 0.2200 0.2200 67,500 -0.01(-4.35%)
May 07, 2019 0.2300 0.2300 0.2300 0.2300 5,500 +0.00(+0.00%)
May 06, 2019 0.2200 0.2300 0.2200 0.2300 30,000 +0.00(+0.00%)
May 03, 2019 0.2300 0.2300 0.2300 0.2300 35,000 +0.00(+0.00%)
May 02, 2019 0.2300 0.2300 0.2300 0.2300 6,490 -0.01(-4.17%)
May 01, 2019 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Apr 30, 2019 0.2400 0.2400 0.2400 100 +0.00(+0.00%)
Apr 29, 2019 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Apr 26, 2019 0.2400 0.2400 0.2300 0.2400 140,500 +0.00(+0.00%)
Apr 25, 2019 0.2400 0.2500 0.2400 0.2400 103,500 +0.00(+0.00%)
Apr 24, 2019 0.2500 0.2500 0.2400 0.2400 67,333 -0.01(-4.00%)
Apr 22, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 18, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Apr 17, 2019 0.2400 0.2500 0.2400 0.2500 11,500 +0.01(+4.17%)
Apr 16, 2019 0.2400 0.2500 0.2400 0.2400 67,532 -0.01(-4.00%)
Apr 15, 2019 0.2400 0.2500 0.2300 0.2500 91,500 +0.00(+0.00%)
Apr 12, 2019 0.2400 0.2500 0.2400 0.2500 79,000 +0.01(+4.17%)
Apr 11, 2019 0.2600 0.2600 0.2400 0.2400 63,300 -0.02(-7.69%)
Apr 10, 2019 0.2500 0.2600 0.2500 0.2600 80,200 +0.02(+8.33%)
Apr 09, 2019 0.2400 0.2500 0.2300 0.2400 60,800 -0.01(-4.00%)
Apr 08, 2019 0.2500 0.2500 0.2400 0.2500 9,200 +0.00(+0.00%)
Apr 05, 2019 0.2400 0.2500 0.2400 0.2500 43,000 +0.00(+0.00%)
Apr 04, 2019 0.2400 0.2500 0.2400 0.2500 69,500 +0.00(+0.00%)
Apr 01, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Mar 29, 2019 0.2500 0.2500 0.2500 0.2500 25,000 +0.00(+0.00%)
Mar 28, 2019 0.2600 0.2600 0.2500 0.2500 91,000 -0.01(-3.85%)
Mar 27, 2019 0.2700 0.2700 0.2600 0.2600 41,400 +0.00(+0.00%)
Mar 26, 2019 0.2700 0.2700 0.2600 0.2600 78,500 +0.00(+0.00%)
Mar 25, 2019 0.2600 0.2600 0.2600 0.2600 10,570 +0.00(+0.00%)
Mar 22, 2019 0.2600 0.2600 0.2600 0.2600 17,000 +0.00(+0.00%)
Mar 20, 2019 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Mar 19, 2019 0.2600 0.2600 0.2600 0.2600 127,000 +0.01(+4.00%)
Mar 18, 2019 0.2600 0.2600 0.2500 0.2500 20,800 -0.01(-3.85%)
Mar 15, 2019 0.2600 0.2600 0.2600 0.2600 38,000 +0.00(+0.00%)
Mar 14, 2019 0.2600 0.2600 0.2600 0.2600 146,000 +0.00(+0.00%)
Mar 13, 2019 0.2600 0.2600 0.2600 0.2600 41,999 +0.00(+0.00%)
Mar 12, 2019 0.2600 0.2600 0.2600 0.2600 22,600 +0.00(+0.00%)
Mar 11, 2019 0.2600 0.2600 0.2600 0.2600 70,000 +0.00(+0.00%)
Mar 08, 2019 0.2500 0.2600 0.2500 0.2600 146,100 +0.00(+0.00%)
Mar 07, 2019 0.2500 0.2600 0.2500 0.2600 41,600 +0.01(+4.00%)
Mar 06, 2019 0.2500 0.2500 0.2500 0.2500 60,500 +0.00(+0.00%)
Mar 05, 2019 0.2500 0.2500 0.2500 0.2500 21,500 -0.01(-3.85%)
Mar 04, 2019 0.2500 0.2600 0.2500 0.2600 22,164 +0.01(+4.00%)
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.