Peyto Exploration & Development Corp (PXK)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.405 | -3.61607142857 | 11.2 | 11.355 | 10.63 | 261 | 11.13935632 | DE |
| 4 | -0.035 | -0.323176361958 | 10.83 | 11.355 | 10.029999 | 438 | 10.67505659 | DE |
| 12 | -0.215 | -1.9527702089 | 11.01 | 12.27 | 10.029999 | 543 | 11.09284984 | DE |
| 26 | 1.087 | 11.1969509683 | 9.708 | 12.27 | 9.202 | 494 | 10.61966448 | DE |
| 52 | 1.169 | 12.1441928111 | 9.626 | 12.27 | 8.832 | 512 | 10.33946849 | DE |
| 156 | 2.119 | 24.4236975565 | 8.676 | 12.27 | 7.564 | 521 | 9.8801311 | DE |
| 260 | 2.119 | 24.4236975565 | 8.676 | 12.27 | 7.564 | 521 | 9.8801311 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740605220 | 10.63 | -0.4 | -3.63 | 10.63 | 10.63 | 10.63 | 1 |
| 1740518820 | 11.03 | -0.29 | -2.52 | 11.355 | 11.355 | 11.03 | 518 |
| 1740432420 | 11.315 | 0.12 | 1.07 | 11.305 | 11.34 | 10.99 | 156 |
| 1740173220 | 11.195 | 0.01 | 0.09 | 11.195 | 11.195 | 11.195 | 100 |
| 1740086820 | 11.185 | 0.29 | 2.61 | 11.2 | 11.2 | 11.13 | 530 |
| 1740000420 | 10.9 | -0.08 | -0.73 | 10.9 | 10.9 | 10.9 | 70 |
| 1739914020 | 10.98 | 0.18 | 1.62 | 10.98 | 10.98 | 10.98 | 23 |
| 1739827620 | 10.805 | 0.05 | 0.46 | 10.86 | 10.86 | 10.805 | 201 |
| 1739568420 | 10.755 | -0.14 | -1.28 | 10.93 | 10.93 | 10.755 | 26 |
| 1739482020 | 10.895 | 0.21 | 1.97 | 10.895 | 10.895 | 10.895 | 118 |
| 1739395620 | 10.685 | 0 | 0.00 | 10.685 | 10.685 | 10.685 | 0 |
| 1739309220 | 10.685 | 0 | 0.00 | 10.685 | 10.685 | 10.685 | 0 |
| 1739222820 | 10.685 | -0.02 | -0.19 | 10.585 | 10.96 | 10.585 | 781 |
| 1738963620 | 10.705 | 0.36 | 3.43 | 10.745 | 10.745 | 10.395 | 108 |
| 1738877220 | 10.35 | 0 | 0.00 | 10.35 | 10.35 | 10.35 | 0 |
| 1738790820 | 10.35 | -0.19 | -1.80 | 10.295 | 10.35 | 10.199999 | 149 |
| 1738704420 | 10.539999 | 0.18 | 1.79 | 10.375 | 10.635 | 10.074999 | 3364 |
| 1738618020 | 10.355 | -0.2 | -1.85 | 10.44 | 10.75 | 10.029999 | 494 |
| 1738358820 | 10.55 | -0.28 | -2.59 | 10.845 | 10.845 | 10.55 | 567 |
| 1738272420 | 10.83 | 0.05 | 0.51 | 10.83 | 10.83 | 10.8 | 245 |
| 1738186020 | 10.775 | 0.05 | 0.47 | 10.4 | 10.775 | 10.4 | 203 |
| 1738099620 | 10.725 | 0.2 | 1.90 | 10.605 | 10.725 | 10.605 | 3 |
| 1738013220 | 10.525 | -0.22 | -2.05 | 11.01 | 11.01 | 10.525 | 1184 |
| 1737754020 | 10.745 | -0.45 | -4.02 | 11.245 | 11.345 | 10.745 | 535 |
| 1737667620 | 11.195 | 0.06 | 0.58 | 11.325 | 11.325 | 11.195 | 299 |
| 1737581220 | 11.13 | -0.12 | -1.07 | 11.295 | 11.375 | 11.13 | 1832 |
| 1737494820 | 11.25 | 0.09 | 0.76 | 10.88 | 11.25 | 10.88 | 145 |
| 1737408420 | 11.165 | 0.1 | 0.90 | 11.08 | 11.165 | 11.08 | 604 |
| 1737149220 | 11.065 | -0.02 | -0.14 | 10.85 | 11.065 | 10.85 | 195 |
| 1737062820 | 11.08 | -0.43 | -3.69 | 11.57 | 11.575 | 10.965 | 2271 |
| 1736976420 | 11.505 | -0.2 | -1.71 | 11.76 | 11.76 | 11.505 | 218 |
| 1736890020 | 11.705 | 0.15 | 1.34 | 11.57 | 11.705 | 11.495 | 2099 |
| 1736803620 | 11.55 | -0.17 | -1.41 | 12 | 12.2 | 11.55 | 2987 |
| 1736544420 | 11.715 | 0.35 | 3.03 | 12.075 | 12.27 | 11.715 | 1526 |
| 1736458020 | 11.37 | -0.26 | -2.24 | 11.8 | 11.8 | 11.37 | 550 |
| 1736371620 | 11.63 | -0.16 | -1.32 | 11.965 | 11.965 | 11.63 | 196 |
| 1736285220 | 11.785 | 0.08 | 0.68 | 11.74 | 11.855 | 11.74 | 779 |
| 1736198820 | 11.705 | -0.03 | -0.21 | 11.67 | 11.705 | 11.665 | 159 |
| 1735939620 | 11.73 | 0.16 | 1.38 | 11.375 | 11.73 | 11.375 | 87 |
| 1735853220 | 11.57 | 0.21 | 1.80 | 11.555 | 11.57 | 11.555 | 205 |
| 1735594020 | 11.365 | 0.7 | 6.51 | 11.365 | 11.365 | 11.365 | 425 |
| 1735334820 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1734989220 | 10.67 | 0.1 | 0.90 | 10.605 | 10.67 | 10.34 | 145 |
| 1734730020 | 10.574999 | 0.09 | 0.91 | 10.46 | 10.574999 | 10.46 | 310 |
| 1734643620 | 10.48 | -0.11 | -1.04 | 10.539999 | 10.539999 | 10.48 | 12 |
| 1734557220 | 10.59 | 0.33 | 3.22 | 10.66 | 10.664999 | 10.59 | 207 |
| 1734470820 | 10.26 | -0.24 | -2.29 | 10.4 | 10.56 | 10.26 | 476 |
| 1734384420 | 10.5 | -0.61 | -5.45 | 10.95 | 10.955 | 10.5 | 215 |
| 1734125220 | 11.105 | 0.35 | 3.21 | 11.105 | 11.105 | 11.105 | 105 |
| 1734038820 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1733952420 | 10.76 | 0 | 0.00 | 10.76 | 10.76 | 10.76 | 0 |
| 1733866020 | 10.76 | -0.31 | -2.76 | 10.87 | 10.87 | 10.76 | 157 |
| 1733779620 | 11.065 | 0.05 | 0.50 | 11.06 | 11.065 | 11.06 | 9 |
| 1733520420 | 11.01 | 0.2 | 1.80 | 11.01 | 11.01 | 11.01 | 455 |
| 1733434020 | 10.815 | 0 | 0.00 | 10.815 | 10.815 | 10.815 | 0 |
| 1733347620 | 10.815 | -0.71 | -6.16 | 10.815 | 10.815 | 10.815 | 56 |
| 1733261220 | 11.525 | 0 | 0.00 | 11.525 | 11.525 | 11.525 | 0 |
| 1733174820 | 11.525 | 0.12 | 1.01 | 11.525 | 11.525 | 11.525 | 7 |
| 1732915620 | 11.41 | 0.04 | 0.40 | 11.41 | 11.41 | 11.41 | 90 |
| 1732829220 | 11.365 | -0.03 | -0.26 | 11.365 | 11.365 | 11.365 | 3 |
| 1732742820 | 11.395 | 0 | 0.00 | 11.23 | 11.395 | 11.23 | 57 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
