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

Pine Cliff Energy Ltd (OP: PIFYF )

0.7877 +0.0106 (+1.36%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 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 1.580 1.590 1.510 1.520 35,666 +0.00(+0.00%)
May 27, 2022 1.600 1.600 1.500 1.520 52,173 -0.03(-2.18%)
May 26, 2022 1.580 1.600 1.540 1.554 85,891 +0.01(+0.58%)
May 25, 2022 1.520 1.560 1.496 1.545 111,056 +0.04(+3.00%)
May 24, 2022 1.510 1.520 1.470 1.500 96,790 -0.09(-5.66%)
May 23, 2022 1.430 1.590 1.430 1.590 65,615 +0.14(+9.66%)
May 20, 2022 1.500 1.520 1.410 1.450 57,080 -0.06(-3.97%)
May 19, 2022 1.460 1.550 1.460 1.510 139,612 +0.03(+2.03%)
May 18, 2022 1.500 1.510 1.450 1.480 80,744 +0.00(+0.00%)
May 17, 2022 1.500 1.500 1.443 1.480 66,579 +0.08(+5.71%)
May 16, 2022 1.320 1.400 1.303 1.400 148,829 +0.10(+7.69%)
May 13, 2022 1.250 1.340 1.250 1.300 74,039 +0.07(+5.69%)
May 12, 2022 1.390 1.390 1.230 1.230 62,697 -0.08(-6.11%)
May 11, 2022 1.320 1.390 1.290 1.310 151,594 +0.05(+3.97%)
May 10, 2022 1.240 1.326 1.230 1.260 230,188 -0.04(-3.08%)
May 09, 2022 1.395 1.419 1.280 1.300 295,200 -0.13(-9.09%)
May 06, 2022 1.440 1.460 1.420 1.430 80,122 -0.03(-2.05%)
May 05, 2022 1.350 1.469 1.350 1.460 130,176 +0.05(+3.55%)
May 04, 2022 1.405 1.418 1.354 1.410 128,059 +0.02(+1.44%)
May 03, 2022 1.360 1.420 1.350 1.390 34,176 +0.11(+8.59%)
May 02, 2022 1.170 1.290 1.170 1.280 31,399 +0.09(+7.56%)
Apr 29, 2022 1.220 1.230 1.190 1.190 70,823 +0.01(+1.28%)
Apr 28, 2022 1.180 1.180 1.160 1.175 3,300 -0.03(-2.49%)
Apr 27, 2022 1.190 1.220 1.180 1.205 9,850 -0.00(-0.33%)
Apr 26, 2022 1.210 1.210 1.170 1.209 8,350 +0.04(+3.33%)
Apr 25, 2022 1.130 1.170 1.090 1.170 34,561 +0.00(+0.43%)
Apr 22, 2022 1.180 1.210 1.160 1.165 33,757 -0.05(-4.51%)
Apr 21, 2022 1.290 1.300 1.200 1.220 53,375 -0.06(-4.69%)
Apr 20, 2022 1.250 1.300 1.230 1.280 73,000 +0.01(+0.79%)
Apr 19, 2022 1.350 1.350 1.250 1.270 89,866 -0.08(-5.93%)
Apr 18, 2022 1.330 1.400 1.320 1.350 61,802 +0.03(+2.27%)
Apr 14, 2022 1.270 1.330 1.260 1.320 77,007 +0.08(+6.46%)
Apr 13, 2022 1.230 1.250 1.210 1.240 42,226 +0.03(+2.48%)
Apr 12, 2022 1.300 1.300 1.190 1.210 65,339 -0.06(-4.72%)
Apr 11, 2022 1.300 1.300 1.190 1.270 58,193 -0.01(-0.79%)
Apr 08, 2022 1.290 1.300 1.190 1.280 214,274 +0.10(+8.47%)
Apr 07, 2022 1.120 1.200 1.120 1.180 88,093 +0.07(+6.31%)
Apr 06, 2022 1.110 1.110 1.070 1.110 110,385 +0.02(+1.83%)
Apr 05, 2022 1.075 1.095 1.045 1.090 122,888 +0.05(+4.81%)
Apr 04, 2022 1.010 1.040 0.9841 1.040 74,942 +0.06(+5.93%)
Apr 01, 2022 0.9488 0.9888 0.9488 0.9818 16,342 +0.06(+6.90%)
Mar 31, 2022 0.9550 0.9550 0.9184 0.9184 104,630 -0.03(-3.22%)
Mar 30, 2022 0.9400 0.9500 0.9400 0.9490 31,352 +0.02(+2.46%)
Mar 29, 2022 0.9084 0.9262 0.8643 0.9262 70,616 +0.02(+2.14%)
Mar 28, 2022 0.9190 0.9190 0.8727 0.9068 131,639 +0.03(+3.40%)
Mar 25, 2022 0.8437 0.8814 0.8437 0.8770 206,680 +0.05(+6.19%)
Mar 24, 2022 0.8490 0.8579 0.8229 0.8259 54,577 -0.01(-0.84%)
Mar 23, 2022 0.8267 0.8482 0.8267 0.8329 18,718 +0.02(+3.06%)
Mar 22, 2022 0.8100 0.8200 0.7963 0.8082 277,233 +0.02(+2.30%)
Mar 21, 2022 0.7900 0.7900 0.7900 0.7900 34,511 +0.00(+0.08%)
Mar 18, 2022 0.7894 0.7911 0.7894 0.7894 700 -0.00(-0.21%)
Mar 17, 2022 0.7300 0.7957 0.7300 0.7911 7,050 +0.05(+6.91%)
Mar 16, 2022 0.7100 0.7400 0.7100 0.7400 235,910 +0.04(+6.22%)
Mar 15, 2022 0.6706 0.6967 0.6557 0.6967 8,224 -0.00(-0.47%)
Mar 14, 2022 0.7000 0.7479 0.6989 0.7000 125,263 -0.05(-6.67%)
Mar 11, 2022 0.7299 0.7550 0.7200 0.7500 33,735 +0.03(+3.55%)
Mar 10, 2022 0.7095 0.7300 0.6998 0.7243 81,200 -0.01(-0.78%)
Mar 09, 2022 0.7194 0.7605 0.6980 0.7300 276,315 -0.02(-2.93%)
Mar 08, 2022 0.7787 0.7844 0.7323 0.7520 126,630 +0.05(+7.84%)
Mar 07, 2022 0.6900 0.7459 0.6900 0.6973 138,338 +0.01(+1.18%)
Mar 04, 2022 0.6783 0.7045 0.6783 0.6892 19,020 +0.02(+3.25%)
Mar 03, 2022 0.6718 0.6718 0.6640 0.6675 8,300 -0.04(-5.32%)
Mar 02, 2022 0.7051 0.7070 0.6940 0.7050 181,600 +0.01(+1.78%)
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.