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

Pine Cliff Energy Ltd (OP: PIFYF )

0.7633 +0.0050 (+0.66%)
Streaming Delayed Price Updated: 9:31 AM EDT, May 23, 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 (%)
Mar 28, 2024 0.7499 0.7501 0.7341 0.7358 220,146 -0.02(-2.02%)
Mar 27, 2024 0.7500 0.7510 0.7424 0.7510 35,366 +0.00(+0.13%)
Mar 26, 2024 0.7482 0.7500 0.7393 0.7500 158,449 +0.01(+0.67%)
Mar 25, 2024 0.7399 0.7550 0.7399 0.7450 96,294 +0.02(+2.34%)
Mar 22, 2024 0.7188 0.7280 0.7188 0.7280 20,510 +0.00(+0.00%)
Mar 21, 2024 0.7357 0.7357 0.7250 0.7280 149,005 +0.00(+0.55%)
Mar 20, 2024 0.7308 0.7308 0.7240 0.7240 1,966 -0.03(-4.33%)
Mar 19, 2024 0.7100 0.7568 0.7000 0.7568 516,331 +0.04(+5.46%)
Mar 18, 2024 0.7050 0.7176 0.6970 0.7176 75,617 +0.01(+0.84%)
Mar 15, 2024 0.7150 0.7150 0.7050 0.7116 15,630 -0.01(-1.36%)
Mar 14, 2024 0.7081 0.7214 0.7050 0.7214 55,550 +0.00(+0.57%)
Mar 13, 2024 0.6780 0.7261 0.6780 0.7173 78,528 +0.00(+0.29%)
Mar 12, 2024 0.7373 0.7373 0.7144 0.7152 45,392 -0.02(-3.00%)
Mar 11, 2024 0.7277 0.7595 0.7179 0.7373 236,544 +0.01(+1.70%)
Mar 08, 2024 0.7475 0.7595 0.7210 0.7250 206,924 -0.03(-3.97%)
Mar 07, 2024 0.7547 0.7571 0.7475 0.7550 61,700 +0.01(+1.36%)
Mar 06, 2024 0.7350 0.7564 0.7300 0.7449 288,132 +0.00(+0.04%)
Mar 05, 2024 0.7640 0.7900 0.7000 0.7446 612,827 -0.08(-9.54%)
Mar 04, 2024 0.8425 0.8425 0.8181 0.8231 334,758 -0.02(-2.01%)
Mar 01, 2024 0.8500 0.8515 0.8311 0.8400 175,888 +0.00(+0.01%)
Feb 29, 2024 0.8500 0.8538 0.8363 0.8399 42,645 -0.01(-0.90%)
Feb 28, 2024 0.8400 0.8475 0.8173 0.8475 84,458 +0.00(+0.50%)
Feb 27, 2024 0.8580 0.8580 0.8433 0.8433 48,257 -0.01(-0.79%)
Feb 26, 2024 0.8874 0.8874 0.8316 0.8500 88,229 -0.03(-3.16%)
Feb 23, 2024 0.8757 0.8881 0.8757 0.8777 38,145 -0.01(-1.16%)
Feb 22, 2024 0.8900 0.8941 0.8830 0.8880 101,643 +0.00(+0.20%)
Feb 21, 2024 0.8940 0.9225 0.8862 0.8862 277,211 +0.01(+0.70%)
Feb 20, 2024 0.8962 0.9000 0.8701 0.8800 79,122 -0.02(-2.22%)
Feb 16, 2024 0.9000 0.9095 0.8950 0.9000 86,536 -0.00(-0.48%)
Feb 15, 2024 0.8990 0.9070 0.8975 0.9043 55,774 +0.01(+1.04%)
Feb 14, 2024 0.9071 0.9150 0.8900 0.8950 93,766 -0.01(-1.41%)
Feb 13, 2024 0.9300 0.9300 0.8930 0.9078 51,995 -0.03(-3.00%)
Feb 12, 2024 0.9530 0.9560 0.9348 0.9359 56,689 -0.01(-1.36%)
Feb 09, 2024 0.9488 0.9530 0.9300 0.9488 5,487 +0.01(+0.76%)
Feb 08, 2024 0.9357 0.9500 0.9300 0.9416 155,907 +0.02(+1.68%)
Feb 07, 2024 0.9689 0.9689 0.9260 0.9260 199,839 -0.03(-3.54%)
Feb 06, 2024 0.9475 0.9618 0.9200 0.9600 52,976 +0.03(+3.24%)
Feb 05, 2024 0.9451 0.9451 0.8880 0.9299 28,701 -0.02(-2.01%)
Feb 02, 2024 0.9737 0.9737 0.9400 0.9490 53,771 -0.04(-3.94%)
Feb 01, 2024 1.000 1.010 0.9746 0.9879 62,240 -0.01(-1.21%)
Jan 31, 2024 1.020 1.020 1.000 1.000 22,511 -0.03(-2.63%)
Jan 30, 2024 1.027 1.027 1.027 1.027 10,952 +0.01(+0.79%)
Jan 29, 2024 1.015 1.020 1.015 1.019 20,566 -0.01(-1.07%)
Jan 26, 2024 1.030 1.030 1.020 1.030 58,739 +0.01(+0.98%)
Jan 25, 2024 1.030 1.030 1.020 1.020 61,062 -0.01(-0.97%)
Jan 24, 2024 1.030 1.060 1.020 1.030 59,670 +0.00(+0.00%)
Jan 23, 2024 1.040 1.050 1.030 1.030 50,342 +0.00(+0.00%)
Jan 22, 2024 1.020 1.031 1.020 1.030 78,634 +0.00(+0.00%)
Jan 19, 2024 1.020 1.030 1.010 1.030 126,164 +0.00(+0.00%)
Jan 18, 2024 1.040 1.050 1.030 1.030 112,688 +0.00(+0.00%)
Jan 17, 2024 1.061 1.061 1.030 1.030 111,429 -0.03(-2.81%)
Jan 16, 2024 1.070 1.084 1.050 1.060 185,092 -0.01(-0.95%)
Jan 12, 2024 1.100 1.100 1.070 1.070 57,796 -0.01(-0.93%)
Jan 11, 2024 1.080 1.089 1.070 1.080 53,158 +0.00(+0.00%)
Jan 10, 2024 1.080 1.100 1.070 1.080 89,724 -0.02(-1.82%)
Jan 09, 2024 1.091 1.100 1.090 1.100 72,314 +0.01(+0.92%)
Jan 08, 2024 1.081 1.090 1.081 1.090 14,405 +0.02(+1.87%)
Jan 05, 2024 1.084 1.090 1.070 1.070 265,785 +0.00(+0.17%)
Jan 04, 2024 1.065 1.068 1.050 1.068 115,089 -0.01(-0.63%)
Jan 03, 2024 1.060 1.075 1.050 1.075 84,154 +0.01(+1.42%)
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.