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

Pine Cliff Energy Ltd (TSX: PNE )

0.8700 -0.0400 (-4.40%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.9100 0.9100 0.8700 0.8700 138,791 -0.04(-4.40%)
Nov 22, 2024 0.9200 0.9200 0.8900 0.9100 363,552 -0.01(-1.09%)
Nov 21, 2024 0.8600 0.9300 0.8600 0.9200 752,317 +0.07(+8.24%)
Nov 20, 2024 0.8000 0.8500 0.7900 0.8500 382,982 +0.04(+4.94%)
Nov 19, 2024 0.8100 0.8100 0.7900 0.8100 122,956 +0.00(+0.00%)
Nov 18, 2024 0.8200 0.8300 0.8000 0.8100 133,734 -0.01(-1.22%)
Nov 15, 2024 0.8300 0.8300 0.8100 0.8200 54,763 -0.01(-1.20%)
Nov 14, 2024 0.8300 0.8300 0.8200 0.8300 93,144 -0.01(-1.19%)
Nov 13, 2024 0.8300 0.8400 0.8200 0.8400 186,945 -0.01(-1.18%)
Nov 12, 2024 0.8500 0.8500 0.8400 0.8500 43,521 +0.00(+0.00%)
Nov 11, 2024 0.8600 0.8600 0.8400 0.8500 55,931 -0.02(-2.30%)
Nov 08, 2024 0.8600 0.8800 0.8300 0.8700 66,145 +0.03(+3.57%)
Nov 07, 2024 0.8600 0.8700 0.8400 0.8400 96,511 +0.00(+0.00%)
Nov 06, 2024 0.8500 0.8500 0.8300 0.8400 151,801 -0.01(-1.18%)
Nov 05, 2024 0.8500 0.9000 0.8500 0.8500 101,087 +0.00(+0.00%)
Nov 04, 2024 0.8500 0.8700 0.8500 0.8500 140,914 +0.00(+0.00%)
Nov 01, 2024 0.8700 0.8700 0.8500 0.8500 127,551 +0.00(+0.00%)
Oct 31, 2024 0.9000 0.9000 0.8300 0.8500 251,166 -0.03(-3.41%)
Oct 30, 2024 0.9200 0.9200 0.8500 0.8800 383,873 -0.02(-2.22%)
Oct 29, 2024 0.9300 0.9300 0.9000 0.9000 449,928 -0.02(-2.17%)
Oct 28, 2024 0.9400 0.9500 0.9200 0.9200 131,547 -0.02(-2.13%)
Oct 25, 2024 0.9600 0.9700 0.9400 0.9400 31,052 +0.00(+0.00%)
Oct 24, 2024 0.9600 0.9600 0.9300 0.9400 39,684 +0.00(+0.00%)
Oct 23, 2024 0.9500 0.9600 0.9300 0.9400 61,205 -0.02(-2.08%)
Oct 22, 2024 0.9500 0.9800 0.9500 0.9600 78,368 +0.00(+0.00%)
Oct 21, 2024 0.9600 0.9600 0.9500 0.9600 14,672 +0.01(+1.05%)
Oct 18, 2024 0.9500 0.9700 0.9300 0.9500 130,256 -0.01(-1.04%)
Oct 17, 2024 0.9700 0.9700 0.9500 0.9600 134,003 -0.01(-1.03%)
Oct 16, 2024 0.9600 0.9900 0.9600 0.9700 56,439 -0.02(-2.02%)
Oct 15, 2024 0.9800 0.9900 0.9600 0.9900 123,688 -0.02(-1.98%)
Oct 11, 2024 1.010 0 +0.04(+4.12%)
Oct 10, 2024 0.9600 1.000 0.9600 0.9700 32,266 +0.01(+1.04%)
Oct 09, 2024 0.9600 0.9700 0.9500 0.9600 99,605 -0.03(-3.03%)
Oct 08, 2024 1.020 1.020 0.9700 0.9900 276,575 -0.02(-1.98%)
Oct 07, 2024 1.050 1.060 1.010 1.010 90,589 -0.05(-4.72%)
Oct 04, 2024 1.000 1.060 1.000 1.060 431,538 +0.06(+6.00%)
Oct 03, 2024 1.020 1.020 1.000 1.000 117,105 +0.00(+0.00%)
Oct 02, 2024 1.030 1.040 1.000 1.000 232,198 -0.03(-2.91%)
Oct 01, 2024 1.010 1.030 1.000 1.030 141,064 +0.04(+4.04%)
Sep 30, 2024 1.010 1.020 0.9900 0.9900 234,393 -0.04(-3.88%)
Sep 27, 2024 0.9900 1.050 0.9900 1.030 358,864 +0.05(+5.10%)
Sep 26, 2024 0.9900 1.000 0.9600 0.9800 73,430 +0.01(+1.03%)
Sep 25, 2024 0.9800 1.000 0.9600 0.9700 27,660 -0.02(-2.02%)
Sep 24, 2024 1.020 1.020 0.9900 0.9900 90,962 -0.03(-2.94%)
Sep 23, 2024 1.020 1.040 1.000 1.020 392,833 +0.05(+5.15%)
Sep 20, 2024 0.9700 1.000 0.9700 0.9700 406,279 -0.02(-2.02%)
Sep 19, 2024 0.9700 1.010 0.9600 0.9900 443,048 +0.02(+2.06%)
Sep 18, 2024 0.9500 0.9700 0.9300 0.9700 139,131 +0.02(+2.11%)
Sep 17, 2024 0.9200 0.9600 0.9200 0.9500 132,301 +0.01(+1.06%)
Sep 16, 2024 0.9600 0.9600 0.9200 0.9400 94,851 -0.01(-1.05%)
Sep 13, 2024 0.9600 0.9700 0.9400 0.9500 100,650 -0.01(-1.04%)
Sep 12, 2024 0.9200 0.9700 0.9200 0.9600 234,668 +0.03(+3.23%)
Sep 11, 2024 0.9000 0.9300 0.9000 0.9300 151,945 +0.03(+3.33%)
Sep 10, 2024 0.9200 0.9200 0.8800 0.9000 262,097 -0.01(-1.10%)
Sep 09, 2024 0.9200 0.9400 0.9000 0.9100 116,728 -0.02(-2.15%)
Sep 06, 2024 0.9200 0.9500 0.9100 0.9300 80,532 +0.02(+2.20%)
Sep 05, 2024 0.9500 0.9500 0.9100 0.9100 82,418 -0.02(-2.15%)
Sep 04, 2024 0.9300 0.9700 0.9200 0.9300 69,525 +0.02(+2.20%)
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.