Pine Cliff Energy Ltd (QX) (PIFYF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.039 | -5.42420027816 | 0.719 | 0.721 | 0.67485 | 14555 | 0.70395631 | CS |
| 4 | -0.079335 | -10.4479577525 | 0.759335 | 0.7716 | 0.67485 | 19649 | 0.73637515 | CS |
| 12 | -0.03 | -4.22535211268 | 0.71 | 0.8335 | 0.67485 | 51224 | 0.75954023 | CS |
| 26 | -0.36 | -34.6153846154 | 1.04 | 1.06 | 0.672 | 78432 | 0.79494917 | CS |
| 52 | -0.44 | -39.2857142857 | 1.12 | 1.215 | 0.672 | 72450 | 0.91648174 | CS |
| 156 | 0.4061 | 148.265790434 | 0.2739 | 1.63 | 0.2739 | 67900 | 0.94840236 | CS |
| 260 | 0.5584 | 459.210526316 | 0.1216 | 1.63 | 0.0353 | 64607 | 0.80745022 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 0.68 | -0.0126 | -1.82 | 0.711 | 0.711 | 0.6748499 | 65109 |
| 1721251320 | 0.6926 | -0.0184 | -2.59 | 0.71 | 0.71 | 0.6926 | 23435 |
| 1721164920 | 0.711 | 0.011 | 1.57 | 0.70435 | 0.711 | 0.70435 | 6180 |
| 1721078940 | 0.7 | -0.013741 | -1.93 | 0.71 | 0.7107 | 0.69635 | 12151 |
| 1720819200 | 0.713741 | 0.003741 | 0.53 | 0.7000999 | 0.713741 | 0.7000999 | 22257 |
| 1720733280 | 0.71 | 0.0083 | 1.18 | 0.719 | 0.721 | 0.71 | 8753 |
| 1720646880 | 0.7017 | -0.00109 | -0.16 | 0.6899999 | 0.70684 | 0.6899999 | 24344 |
| 1720560540 | 0.70279 | -0.02221 | -3.06 | 0.7068799 | 0.71 | 0.70279 | 10105 |
| 1720473600 | 0.725 | -0.0087 | -1.19 | 0.732 | 0.732 | 0.7168 | 31360 |
| 1720214640 | 0.7337 | -0.0163 | -2.17 | 0.7372 | 0.7372 | 0.722 | 7254 |
| 1720041000 | 0.75 | 0.02 | 2.74 | 0.7401 | 0.7543 | 0.7399 | 25281 |
| 1719955740 | 0.73 | -0.01 | -1.35 | 0.73 | 0.73 | 0.73 | 897 |
| 1719868980 | 0.74 | -0.0019 | -0.26 | 0.74 | 0.745 | 0.73 | 17000 |
| 1719610020 | 0.7419 | 0.007 | 0.95 | 0.74529 | 0.74529 | 0.7419 | 5508 |
| 1719523200 | 0.7349 | -0.0153 | -2.04 | 0.75 | 0.75 | 0.7349 | 1800 |
| 1719437040 | 0.7502 | 0.007251 | 0.98 | 0.74 | 0.76 | 0.74 | 77900 |
| 1719350880 | 0.742949 | -0.016501 | -2.17 | 0.74915 | 0.74915 | 0.742949 | 2906 |
| 1719264540 | 0.75945 | -0.009756 | -1.27 | 0.75 | 0.75945 | 0.75 | 12150 |
| 1719005040 | 0.7692059 | 0 | 0.00 | 0.7692059 | 0.7692059 | 0.7692059 | 0 |
| 1718918640 | 0.7692059 | 0.0088059 | 1.16 | 0.759335 | 0.7715999 | 0.7534 | 64403 |
| 1718746140 | 0.7604 | 0.0029001 | 0.38 | 0.7772 | 0.7772 | 0.7546 | 20432 |
| 1718659680 | 0.7574999 | -0.0359 | -4.52 | 0.7574999 | 0.7574999 | 0.7574999 | 502 |
| 1718400540 | 0.7934 | 0 | 0.00 | 0.7934 | 0.7934 | 0.7934 | 0 |
| 1718314140 | 0.7934 | -0.0066 | -0.83 | 0.7896649 | 0.7934 | 0.7896649 | 20076 |
| 1718227380 | 0.8 | -0.0001 | -0.01 | 0.8131 | 0.8131 | 0.8 | 53873 |
| 1718141340 | 0.8001 | -0.0334 | -4.01 | 0.81066 | 0.8191 | 0.8001 | 49897 |
| 1718054880 | 0.8335 | 0.05845 | 7.54 | 0.7746499 | 0.8335 | 0.7746499 | 147074 |
| 1717795800 | 0.77505 | -0.00995 | -1.27 | 0.77325 | 0.7859 | 0.7467 | 79535 |
| 1717709400 | 0.785 | 0.0154001 | 2.00 | 0.78405 | 0.79035 | 0.7756 | 73522 |
| 1717622460 | 0.7695999 | -0.0015 | -0.19 | 0.779 | 0.779 | 0.7695999 | 44656 |
| 1717536360 | 0.7711 | -0.0253 | -3.18 | 0.7655999 | 0.7815 | 0.7576 | 205211 |
| 1717450140 | 0.7964 | 0.0087 | 1.10 | 0.7986 | 0.7986 | 0.7689 | 62539 |
| 1717190940 | 0.7877 | 0.0106 | 1.36 | 0.7976 | 0.7976 | 0.787 | 22605 |
| 1717104540 | 0.7771 | -0.0012 | -0.15 | 0.77805 | 0.7955 | 0.7771 | 69881 |
| 1717018020 | 0.7783 | -0.0172 | -2.16 | 0.778 | 0.78 | 0.77 | 5597 |
| 1716931740 | 0.7955 | 0.0450501 | 6.00 | 0.7643 | 0.7955 | 0.7643 | 93750 |
| 1716585840 | 0.7504499 | 0.0005499 | 0.07 | 0.75775 | 0.75775 | 0.75 | 4850 |
| 1716499740 | 0.7499 | -0.0084 | -1.11 | 0.7633 | 0.7633 | 0.7499 | 3114 |
| 1716412800 | 0.7583 | -0.0306 | -3.88 | 0.7605 | 0.7748 | 0.7583 | 95500 |
| 1716326940 | 0.7889 | -0.0011 | -0.14 | 0.773 | 0.7997 | 0.7681 | 67303 |
| 1716240180 | 0.79 | 0.0223 | 2.90 | 0.7683 | 0.79 | 0.7683 | 64387 |
| 1715981340 | 0.7677 | 0.0286 | 3.87 | 0.746255 | 0.7749 | 0.744 | 149499 |
| 1715894940 | 0.7391 | -0.0109 | -1.45 | 0.745 | 0.7584999 | 0.7391 | 182436 |
| 1715808000 | 0.75 | 0.02 | 2.74 | 0.72 | 0.7519 | 0.71645 | 136061 |
| 1715722140 | 0.73 | -0.01 | -1.35 | 0.728 | 0.7376 | 0.72 | 66869 |
| 1715635200 | 0.74 | 0.0148 | 2.04 | 0.7292999 | 0.74 | 0.7237 | 171495 |
| 1715376000 | 0.7252 | -0.0097 | -1.32 | 0.7291 | 0.7291 | 0.7252 | 27729 |
| 1715289720 | 0.7349 | 0.0113 | 1.56 | 0.7165 | 0.7349 | 0.7153 | 68826 |
| 1715203200 | 0.7236 | -0.0267 | -3.56 | 0.7453 | 0.7503 | 0.71745 | 122802 |
| 1715117340 | 0.7503 | 0.0003 | 0.04 | 0.7574999 | 0.7574999 | 0.749 | 11229 |
| 1715030940 | 0.75 | 0.024 | 3.31 | 0.727 | 0.7554 | 0.72355 | 148239 |
| 1714771740 | 0.726 | -0.0012 | -0.17 | 0.7101 | 0.73 | 0.7101 | 20835 |
| 1714685340 | 0.7272 | 0.0060001 | 0.83 | 0.7272 | 0.7272 | 0.7272 | 25694 |
| 1714598400 | 0.7211999 | 0.0043999 | 0.61 | 0.7181999 | 0.722 | 0.7102 | 9685 |
| 1714512600 | 0.7168 | -0.0167 | -2.28 | 0.7377 | 0.7377 | 0.7168 | 45816 |
| 1714425720 | 0.7335 | 0.0135 | 1.88 | 0.725 | 0.7378 | 0.72 | 25457 |
| 1714166580 | 0.72 | 0.00225 | 0.31 | 0.725 | 0.7271 | 0.72 | 53686 |
| 1714080300 | 0.71775 | 0.00115 | 0.16 | 0.71 | 0.72 | 0.71 | 12985 |
| 1713994020 | 0.7166 | -0.00575 | -0.80 | 0.72 | 0.72 | 0.71 | 18515 |
| 1713907740 | 0.72235 | -0.03265 | -4.32 | 0.7369 | 0.7369 | 0.7147 | 85878 |
| 1713821340 | 0.755 | 0.0323 | 4.47 | 0.755 | 0.755 | 0.755 | 1010 |
| 1713561900 | 0.7227 | 0.0027 | 0.38 | 0.672 | 0.73 | 0.672 | 10955 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
