Pine Cliff Energy Historical Data - PNE

Best deals to access real time data!
Real-time Level 1 for Canada + USA
Monthly Subscription
for only
US$38.05
Canna Trader Pro
Monthly Subscription
for only
US$59.99
North American Extreme
Monthly Subscription
for only
US$104.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Pine Cliff Energy Ltd PNE Toronto Common Stock
  Price Change Price Change % Stock Price Low Price High Price Open Price Close Price Last Trade
0.01 6.67% 0.16 0.155 0.16 0.16 0.15 12:08:41
more quote information »

PNE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.1550.1650.150.1548178232,7190.0053.23%
1 Month0.1450.190.120.1574928613,5320.01510.34%
3 Months0.100.190.050.1274762434,0040.0660.0%
6 Months0.140.190.050.1332701333,0760.0214.29%
1 Year0.1950.2050.050.133971328,655-0.035-17.95%
3 Years0.800.820.050.3112532315,532-0.64-80.0%
5 Years0.761.220.050.5836403419,721-0.60-78.95%

PNE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 27 2020 0.15 -0.01 -6.25% 0.15 0.16 0.15 311,000
May 26 2020 0.16 0.01 6.67% 0.155 0.16 0.15 289,550
May 25 2020 0.15 -0.01 -6.25% 0.16 0.165 0.15 269,000
May 22 2020 0.16 0.005 3.23% 0.15 0.16 0.15 248,046
May 21 2020 0.155 0.01 6.9% 0.155 0.155 0.15 46,000
May 20 2020 0.145 0.00 0.0% 0.15 0.155 0.145 387,900
May 19 2020 0.145 0.005 3.57% 0.14 0.155 0.14 274,040
May 15 2020 0.14 0.01 7.69% 0.13 0.14 0.13 114,000
May 14 2020 0.13 0.00 0.0% 0.13 0.13 0.12 466,460
May 13 2020 0.13 -0.015 -10.34% 0.145 0.145 0.125 895,650
May 12 2020 0.145 0.00 0.0% 0.14 0.155 0.14 571,000
May 11 2020 0.145 -0.01 -6.45% 0.155 0.155 0.14 337,300
May 08 2020 0.155 0.00 0.0% 0.16 0.165 0.155 266,450
May 07 2020 0.155 -0.005 -3.13% 0.175 0.175 0.155 905,000
May 06 2020 0.16 -0.015 -8.57% 0.18 0.18 0.16 1,115,722
May 05 2020 0.175 0.035 25.0% 0.16 0.19 0.155 4,358,795
May 04 2020 0.14 0.00 0.0% 0.14 0.15 0.14 327,000
May 01 2020 0.14 0.00 0.0% 0.14 0.145 0.14 125,800
Apr 30 2020 0.14 0.00 0.0% 0.145 0.145 0.14 348,400
Apr 29 2020 0.14 0.00 0.0% 0.14 0.145 0.14 359,000
Apr 28 2020 0.14 0.01 7.69% 0.13 0.14 0.13 257,200
See More Historical Prices »
Your Recent History
TSX
PNE
Pine Cliff..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200528 17:51:59