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

Pieridae Energy Ltd (TSX: PEA )

0.4700 -0.0050 (-1.05%)
Streaming Delayed Price Updated: 3:56 PM EDT, May 28, 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, 2021 0.4300 0.4300 0.4150 0.4250 79,982 +0.01(+1.19%)
May 28, 2021 0.4250 0.4250 0.4150 0.4200 154,788 +0.02(+5.00%)
May 27, 2021 0.4000 0.4450 0.3800 0.4000 476,476 +0.02(+5.26%)
May 26, 2021 0.3500 0.3800 0.3500 0.3800 83,775 +0.05(+15.15%)
May 25, 2021 0.3500 0.3600 0.3300 0.3300 132,031 +0.01(+1.54%)
May 21, 2021 0.3250 0.3250 0.3250 0 +0.01(+3.17%)
May 20, 2021 0.3500 0.3500 0.3100 0.3150 577,379 -0.03(-10.00%)
May 19, 2021 0.3500 0.3650 0.3500 0.3500 42,613 -0.02(-4.11%)
May 18, 2021 0.3650 0.3700 0.3600 0.3650 122,027 -0.01(-2.67%)
May 17, 2021 0.3750 0.3800 0.3750 0.3750 113,712 -0.01(-1.32%)
May 14, 2021 0.3950 0.3950 0.3500 0.3800 405,404 -0.02(-3.80%)
May 13, 2021 0.4000 0.4250 0.3900 0.3950 148,830 -0.01(-2.47%)
May 12, 2021 0.4100 0.4100 0.3950 0.4050 71,412 +0.01(+1.25%)
May 11, 2021 0.4200 0.4200 0.3950 0.4000 48,337 -0.01(-3.61%)
May 10, 2021 0.4150 0.4200 0.4150 0.4150 3,774 +0.01(+1.22%)
May 07, 2021 0.4350 0.4350 0.4100 0.4100 11,406 -0.02(-3.53%)
May 06, 2021 0.4250 0.4250 0.4000 0.4250 131,821 +0.00(+0.00%)
May 05, 2021 0.3850 0.4250 0.3850 0.4250 129,612 +0.00(+0.00%)
May 04, 2021 0.4300 0.4300 0.4000 0.4250 27,227 -0.01(-1.16%)
May 03, 2021 0.4150 0.4300 0.4150 0.4300 42,289 -0.01(-2.27%)
Apr 30, 2021 0.4400 0.4450 0.4300 0.4400 26,954 +0.01(+2.33%)
Apr 29, 2021 0.4500 0.4500 0.4250 0.4300 35,153 -0.02(-4.44%)
Apr 28, 2021 0.4250 0.4500 0.4250 0.4500 41,722 +0.01(+2.27%)
Apr 27, 2021 0.4600 0.4600 0.4400 0.4400 11,314 -0.01(-2.22%)
Apr 26, 2021 0.4600 0.4600 0.4400 0.4500 104,463 -0.01(-2.17%)
Apr 23, 2021 0.4800 0.4800 0.4500 0.4600 58,713 +0.01(+2.22%)
Apr 22, 2021 0.4550 0.4550 0.4500 0.4500 13,897 +0.00(+0.00%)
Apr 21, 2021 0.4400 0.4800 0.4300 0.4500 109,152 +0.03(+7.14%)
Apr 20, 2021 0.4400 0.4500 0.4200 0.4200 70,208 -0.02(-4.55%)
Apr 19, 2021 0.4300 0.4600 0.4300 0.4400 128,032 -0.01(-2.22%)
Apr 16, 2021 0.4300 0.4500 0.4250 0.4500 32,997 +0.02(+4.65%)
Apr 15, 2021 0.4500 0.4500 0.4250 0.4300 22,952 -0.01(-2.27%)
Apr 14, 2021 0.4400 0.4400 0.4400 0.4400 26,148 +0.01(+1.15%)
Apr 13, 2021 0.4550 0.4550 0.4300 0.4350 52,262 -0.01(-1.14%)
Apr 12, 2021 0.4600 0.4600 0.4400 0.4400 41,089 -0.02(-4.35%)
Apr 09, 2021 0.4550 0.4600 0.4400 0.4600 106,733 +0.01(+2.22%)
Apr 08, 2021 0.4600 0.4600 0.4450 0.4500 44,186 +0.01(+1.12%)
Apr 07, 2021 0.4550 0.4600 0.4450 0.4450 34,138 -0.01(-1.11%)
Apr 06, 2021 0.4450 0.4600 0.4450 0.4500 56,415 +0.01(+1.12%)
Apr 05, 2021 0.4550 0.4550 0.3950 0.4450 304,522 -0.01(-1.11%)
Apr 01, 2021 0.4500 0.4500 0.4500 0 -0.01(-2.17%)
Mar 31, 2021 0.4700 0.4700 0.4600 0.4600 143,813 -0.01(-2.13%)
Mar 30, 2021 0.4800 0.4825 0.4650 0.4700 42,254 +0.00(+1.08%)
Mar 29, 2021 0.5000 0.5000 0.4650 0.4650 51,377 -0.03(-7.00%)
Mar 26, 2021 0.4900 0.5000 0.4800 0.5000 141,904 +0.02(+3.09%)
Mar 25, 2021 0.5300 0.5300 0.4700 0.4850 839,311 -0.06(-10.19%)
Mar 24, 2021 0.5300 0.5400 0.5200 0.5400 63,220 +0.01(+1.89%)
Mar 23, 2021 0.5600 0.5600 0.5300 0.5300 165,107 -0.01(-1.85%)
Mar 22, 2021 0.5900 0.5900 0.5400 0.5400 52,489 -0.02(-3.57%)
Mar 19, 2021 0.5400 0.5700 0.5400 0.5600 60,546 +0.02(+3.70%)
Mar 18, 2021 0.5700 0.5700 0.5400 0.5400 52,444 -0.03(-5.26%)
Mar 17, 2021 0.6100 0.6100 0.5700 0.5700 62,491 -0.03(-5.00%)
Mar 16, 2021 0.5900 0.6100 0.5900 0.6000 116,019 +0.00(+0.00%)
Mar 15, 2021 0.6000 0.6100 0.5700 0.6000 381,585 +0.06(+11.11%)
Mar 12, 2021 0.5600 0.5600 0.5300 0.5400 177,327 +0.00(+0.00%)
Mar 11, 2021 0.5400 0.5500 0.5200 0.5400 174,912 +0.02(+3.85%)
Mar 10, 2021 0.5100 0.5300 0.5100 0.5200 194,922 +0.01(+1.96%)
Mar 09, 2021 0.5200 0.5200 0.5000 0.5100 157,348 +0.00(+0.00%)
Mar 08, 2021 0.5100 0.5100 0.5100 0.5100 108,829 +0.02(+3.03%)
Mar 05, 2021 0.4900 0.5000 0.4900 0.4950 92,694 +0.01(+1.02%)
Mar 04, 2021 0.5100 0.5100 0.4900 0.4900 131,469 +0.00(+0.00%)
Mar 03, 2021 0.4900 0.5000 0.4900 0.4900 102,219 -0.01(-2.00%)
Mar 02, 2021 0.4900 0.5100 0.4900 0.5000 59,849 +0.01(+2.04%)
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.