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, 2022 1.990 2.020 1.900 1.920 1,289,899 -0.04(-2.04%)
May 30, 2022 1.950 2.020 1.950 1.960 963,747 +0.01(+0.51%)
May 27, 2022 1.980 1.980 1.890 1.950 846,292 -0.04(-2.01%)
May 26, 2022 1.980 2.050 1.960 1.990 1,371,698 +0.00(+0.00%)
May 25, 2022 1.910 2.000 1.910 1.990 1,401,522 +0.07(+3.65%)
May 24, 2022 1.930 1.960 1.880 1.920 688,855 +0.04(+2.13%)
May 20, 2022 1.880 0 -0.06(-3.09%)
May 19, 2022 1.870 1.990 1.810 1.940 1,548,527 +0.02(+1.04%)
May 18, 2022 1.900 1.950 1.850 1.920 4,567,194 +0.02(+1.05%)
May 17, 2022 1.820 1.900 1.820 1.900 2,209,548 +0.09(+4.97%)
May 16, 2022 1.670 1.820 1.670 1.810 1,221,932 +0.12(+7.10%)
May 13, 2022 1.700 1.750 1.660 1.690 836,912 +0.04(+2.42%)
May 12, 2022 1.710 1.730 1.580 1.650 743,848 -0.09(-5.17%)
May 11, 2022 1.690 1.790 1.680 1.740 818,955 +0.06(+3.57%)
May 10, 2022 1.710 1.740 1.610 1.680 1,061,829 -0.02(-1.18%)
May 09, 2022 1.810 1.810 1.660 1.700 1,241,599 -0.14(-7.61%)
May 06, 2022 1.870 1.880 1.830 1.840 1,169,959 -0.03(-1.60%)
May 05, 2022 1.810 1.880 1.770 1.870 2,373,319 +0.08(+4.47%)
May 04, 2022 1.820 1.840 1.730 1.790 905,537 -0.01(-0.56%)
May 03, 2022 1.690 1.840 1.690 1.800 2,043,024 +0.14(+8.43%)
May 02, 2022 1.530 1.670 1.500 1.660 725,213 +0.12(+7.79%)
Apr 29, 2022 1.560 1.560 1.480 1.540 257,321 -0.02(-1.28%)
Apr 28, 2022 1.560 1.600 1.500 1.560 280,295 +0.00(+0.00%)
Apr 27, 2022 1.560 1.610 1.510 1.560 540,972 +0.00(+0.00%)
Apr 26, 2022 1.520 1.570 1.460 1.560 491,348 +0.02(+1.30%)
Apr 25, 2022 1.450 1.570 1.390 1.540 1,069,565 +0.07(+4.76%)
Apr 22, 2022 1.510 1.560 1.470 1.470 688,289 -0.05(-3.29%)
Apr 21, 2022 1.600 1.630 1.490 1.520 727,959 -0.07(-4.40%)
Apr 20, 2022 1.590 1.620 1.530 1.590 634,895 +0.00(+0.00%)
Apr 19, 2022 1.660 1.670 1.580 1.590 683,780 -0.10(-5.92%)
Apr 18, 2022 1.670 1.730 1.660 1.690 959,470 +0.02(+1.20%)
Apr 14, 2022 1.670 0 +0.11(+7.05%)
Apr 13, 2022 1.540 1.570 1.510 1.560 548,586 +0.03(+1.96%)
Apr 12, 2022 1.620 1.640 1.500 1.530 1,185,646 -0.07(-4.38%)
Apr 11, 2022 1.570 1.670 1.500 1.600 1,364,733 +0.03(+1.91%)
Apr 08, 2022 1.550 1.640 1.490 1.570 2,177,075 +0.07(+4.67%)
Apr 07, 2022 1.400 1.520 1.400 1.500 1,420,737 +0.11(+7.91%)
Apr 06, 2022 1.370 1.400 1.330 1.390 1,192,772 +0.02(+1.46%)
Apr 05, 2022 1.330 1.390 1.290 1.370 1,807,133 +0.06(+4.58%)
Apr 04, 2022 1.250 1.310 1.230 1.310 1,580,286 +0.07(+5.65%)
Apr 01, 2022 1.160 1.250 1.160 1.240 946,564 +0.10(+8.77%)
Mar 31, 2022 1.190 1.200 1.130 1.140 424,343 -0.06(-5.00%)
Mar 30, 2022 1.160 1.200 1.160 1.200 785,449 +0.04(+3.45%)
Mar 29, 2022 1.130 1.170 1.070 1.160 609,503 +0.03(+2.65%)
Mar 28, 2022 1.090 1.140 1.070 1.130 674,097 +0.02(+1.80%)
Mar 25, 2022 1.060 1.110 1.030 1.110 1,244,930 +0.08(+7.77%)
Mar 24, 2022 1.060 1.070 1.030 1.030 197,980 -0.02(-1.90%)
Mar 23, 2022 1.030 1.060 1.010 1.050 956,739 +0.04(+3.96%)
Mar 22, 2022 1.000 1.030 0.9900 1.010 273,714 +0.01(+1.00%)
Mar 21, 2022 0.9800 1.010 0.9800 1.000 428,800 +0.04(+4.17%)
Mar 18, 2022 0.9800 0.9900 0.9600 0.9600 201,360 -0.03(-3.03%)
Mar 17, 2022 0.9300 1.010 0.9300 0.9900 601,900 +0.05(+5.32%)
Mar 16, 2022 0.9100 0.9700 0.8900 0.9400 456,939 +0.05(+5.62%)
Mar 15, 2022 0.8200 0.9200 0.8200 0.8900 677,942 -0.01(-1.11%)
Mar 14, 2022 0.9500 0.9600 0.8900 0.9000 276,938 -0.06(-6.25%)
Mar 11, 2022 0.9400 0.9700 0.9100 0.9600 386,557 +0.04(+4.35%)
Mar 10, 2022 0.9600 0.9600 0.8800 0.9200 506,781 -0.02(-2.13%)
Mar 09, 2022 0.9800 0.9900 0.8900 0.9400 534,935 -0.05(-5.05%)
Mar 08, 2022 0.9400 1.040 0.9300 0.9900 1,028,566 +0.08(+8.79%)
Mar 07, 2022 0.9000 0.9500 0.8800 0.9100 1,492,336 +0.02(+2.25%)
Mar 04, 2022 0.8600 0.8900 0.8500 0.8900 382,004 +0.05(+5.95%)
Mar 03, 2022 0.8800 0.8800 0.8300 0.8400 201,475 -0.04(-4.55%)
Mar 02, 2022 0.8800 0.8900 0.8800 0.8800 348,988 -0.01(-1.12%)
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.