Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pine Cliff Energy Ltd (TSX: PNE )

1.040 +0.010 (+0.97%)
Streaming Delayed Price Updated: 12:09 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, 2023 1.330 1.350 1.310 1.320 351,926 -0.02(-1.49%)
May 30, 2023 1.350 1.360 1.300 1.340 603,275 +0.02(+1.52%)
May 29, 2023 1.320 1.340 1.310 1.320 231,944 +0.01(+0.76%)
May 26, 2023 1.350 1.360 1.310 1.310 459,037 -0.04(-2.96%)
May 25, 2023 1.450 1.450 1.340 1.350 729,038 -0.12(-8.16%)
May 24, 2023 1.460 1.490 1.440 1.470 313,697 +0.01(+0.68%)
May 23, 2023 1.440 1.490 1.410 1.460 1,111,408 +0.04(+2.82%)
May 19, 2023 1.420 0 +0.08(+5.97%)
May 18, 2023 1.330 1.360 1.310 1.340 252,455 +0.03(+2.29%)
May 17, 2023 1.310 1.330 1.300 1.310 193,160 +0.01(+0.77%)
May 16, 2023 1.300 1.310 1.300 1.300 208,443 +0.00(+0.00%)
May 15, 2023 1.310 1.310 1.290 1.300 66,912 +0.01(+0.78%)
May 12, 2023 1.280 1.300 1.260 1.290 318,466 +0.03(+2.38%)
May 11, 2023 1.280 1.280 1.260 1.260 118,815 +0.00(+0.00%)
May 10, 2023 1.290 1.290 1.260 1.260 347,310 -0.02(-1.56%)
May 09, 2023 1.290 1.310 1.280 1.280 243,881 -0.01(-0.78%)
May 08, 2023 1.310 1.320 1.290 1.290 112,440 +0.00(+0.00%)
May 05, 2023 1.310 1.310 1.280 1.290 86,780 +0.04(+3.20%)
May 04, 2023 1.260 1.270 1.230 1.250 183,328 +0.00(+0.00%)
May 03, 2023 1.280 1.320 1.250 1.250 709,682 -0.03(-2.34%)
May 02, 2023 1.340 1.350 1.280 1.280 326,784 -0.08(-5.88%)
May 01, 2023 1.360 1.360 1.330 1.360 352,225 +0.02(+1.49%)
Apr 28, 2023 1.350 1.380 1.320 1.340 266,862 -0.01(-0.74%)
Apr 27, 2023 1.320 1.370 1.320 1.350 1,119,187 +0.00(+0.00%)
Apr 26, 2023 1.340 1.350 1.310 1.350 611,143 +0.02(+1.50%)
Apr 25, 2023 1.350 1.360 1.320 1.330 433,606 -0.05(-3.62%)
Apr 24, 2023 1.280 1.380 1.280 1.380 666,950 +0.09(+6.98%)
Apr 21, 2023 1.290 1.290 1.260 1.290 243,316 +0.00(+0.00%)
Apr 20, 2023 1.270 1.290 1.260 1.290 277,173 +0.00(+0.00%)
Apr 19, 2023 1.300 1.310 1.270 1.290 474,786 -0.02(-1.53%)
Apr 18, 2023 1.320 1.330 1.300 1.310 430,771 +0.01(+0.77%)
Apr 17, 2023 1.360 1.360 1.300 1.300 466,840 -0.04(-2.99%)
Apr 14, 2023 1.400 1.400 1.340 1.340 470,646 -0.06(-4.29%)
Apr 13, 2023 1.390 1.400 1.370 1.400 374,580 +0.01(+0.72%)
Apr 12, 2023 1.390 1.390 1.370 1.390 246,586 +0.00(+0.00%)
Apr 11, 2023 1.370 1.390 1.350 1.390 423,834 +0.04(+2.96%)
Apr 10, 2023 1.340 1.370 1.330 1.350 1,014,030 +0.02(+1.50%)
Apr 06, 2023 1.330 0 +0.04(+3.10%)
Apr 05, 2023 1.300 1.300 1.270 1.290 735,981 -0.02(-1.53%)
Apr 04, 2023 1.340 1.340 1.280 1.310 506,828 -0.03(-2.24%)
Apr 03, 2023 1.340 1.350 1.300 1.340 843,041 +0.05(+3.88%)
Mar 31, 2023 1.270 1.300 1.260 1.290 281,927 +0.02(+1.57%)
Mar 30, 2023 1.280 1.280 1.260 1.270 244,230 -0.01(-0.78%)
Mar 29, 2023 1.280 1.290 1.260 1.280 107,493 +0.01(+0.79%)
Mar 28, 2023 1.280 1.300 1.270 1.270 113,407 -0.01(-0.78%)
Mar 27, 2023 1.270 1.280 1.240 1.280 401,082 +0.03(+2.40%)
Mar 24, 2023 1.250 1.260 1.220 1.250 238,726 +0.02(+1.63%)
Mar 23, 2023 1.280 1.300 1.230 1.230 263,496 -0.04(-3.15%)
Mar 22, 2023 1.280 1.300 1.270 1.270 127,859 -0.03(-2.31%)
Mar 21, 2023 1.280 1.300 1.260 1.300 280,063 +0.06(+4.84%)
Mar 20, 2023 1.230 1.260 1.220 1.240 317,454 +0.02(+1.64%)
Mar 17, 2023 1.250 1.270 1.220 1.220 586,404 -0.05(-3.94%)
Mar 16, 2023 1.260 1.290 1.230 1.270 366,614 +0.01(+0.79%)
Mar 15, 2023 1.300 1.300 1.220 1.260 964,002 -0.06(-4.55%)
Mar 14, 2023 1.340 1.340 1.280 1.320 487,432 +0.00(+0.00%)
Mar 13, 2023 1.300 1.330 1.270 1.320 615,090 -0.01(-0.75%)
Mar 10, 2023 1.360 1.360 1.320 1.330 1,060,946 -0.04(-2.92%)
Mar 09, 2023 1.370 1.410 1.330 1.370 807,215 +0.01(+0.74%)
Mar 08, 2023 1.320 1.390 1.310 1.360 1,212,836 +0.09(+7.09%)
Mar 07, 2023 1.320 1.320 1.260 1.270 807,817 -0.04(-3.05%)
Mar 06, 2023 1.320 1.320 1.280 1.310 620,864 -0.02(-1.50%)
Mar 03, 2023 1.280 1.340 1.280 1.330 814,010 +0.07(+5.56%)
Mar 02, 2023 1.230 1.290 1.230 1.260 485,862 +0.03(+2.44%)
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.