Pine Cliff Energy Ltd (PNE)
TSX
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 | -0.04 | -4.16666666667 | 0.96 | 0.97 | 0.89 | 186913 | 0.93486808 | CS |
| 4 | 0.02 | 2.22222222222 | 0.9 | 0.98 | 0.89 | 254872 | 0.93828734 | CS |
| 12 | 0.07 | 8.23529411765 | 0.85 | 0.98 | 0.75 | 216542 | 0.89289824 | CS |
| 26 | 0 | 0 | 0.92 | 1.06 | 0.75 | 183226 | 0.91939235 | CS |
| 52 | -0.45 | -32.8467153285 | 1.37 | 1.38 | 0.75 | 250927 | 1.00333643 | CS |
| 156 | 0.24 | 35.2941176471 | 0.68 | 2.05 | 0.67 | 441984 | 1.4222465 | CS |
| 260 | 0.785 | 581.481481481 | 0.135 | 2.05 | 0.05 | 389434 | 1.08112103 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738017600 | 0.92 | -0.02 | -2.13 | 0.92 | 0.92 | 0.89 | 253737 |
| 1737758400 | 0.94 | 0.01 | 1.08 | 0.94 | 0.94 | 0.92 | 170658 |
| 1737672000 | 0.93 | 0 | 0.00 | 0.94 | 0.95 | 0.92 | 144222 |
| 1737585600 | 0.93 | -0.02 | -2.11 | 0.96 | 0.96 | 0.93 | 114401 |
| 1737499200 | 0.95 | 0.02 | 2.15 | 0.94 | 0.96 | 0.93 | 142148 |
| 1737412800 | 0.93 | -0.03 | -3.13 | 0.96 | 0.97 | 0.93 | 363136 |
| 1737153600 | 0.96 | 0.04 | 4.35 | 0.92 | 0.96 | 0.91 | 466238 |
| 1737067200 | 0.92 | -0.02 | -2.13 | 0.94 | 0.94 | 0.92 | 113534 |
| 1736980800 | 0.94 | 0.01 | 1.08 | 0.95 | 0.95 | 0.93 | 72013 |
| 1736894400 | 0.93 | -0.01 | -1.06 | 0.92 | 0.95 | 0.92 | 117913 |
| 1736808000 | 0.94 | 0.01 | 1.08 | 0.95 | 0.96 | 0.93 | 264959 |
| 1736548800 | 0.93 | -0.01 | -1.06 | 0.95 | 0.95 | 0.9 | 1022300 |
| 1736462400 | 0.94 | 0.01 | 1.08 | 0.92 | 0.94 | 0.92 | 51300 |
| 1736376000 | 0.93 | -0.01 | -1.06 | 0.92 | 0.93 | 0.91 | 37473 |
| 1736289600 | 0.94 | 0.01 | 1.08 | 0.93 | 0.94 | 0.92 | 101145 |
| 1736203200 | 0.93 | -0.01 | -1.06 | 0.98 | 0.98 | 0.93 | 404679 |
| 1735944000 | 0.94 | -0.04 | -4.08 | 0.98 | 0.98 | 0.93 | 288964 |
| 1735857600 | 0.98 | 0.07 | 7.69 | 0.91 | 0.98 | 0.91 | 327947 |
| 1735684800 | 0.91 | -0.03 | -3.19 | 0.93 | 0.95 | 0.9 | 261529 |
| 1735598400 | 0.94 | 0.03 | 3.30 | 0.9 | 0.94 | 0.9 | 378007 |
| 1735339200 | 0.91 | 0.02 | 2.25 | 0.87 | 0.92 | 0.87 | 359635 |
| 1735069200 | 0.89 | 0.06 | 7.23 | 0.83 | 0.89 | 0.8199999 | 213410 |
| 1734993600 | 0.83 | 0.03 | 3.75 | 0.81 | 0.83 | 0.79 | 167713 |
| 1734734400 | 0.8 | 0.02 | 2.56 | 0.75 | 0.8 | 0.75 | 417761 |
| 1734648000 | 0.78 | -0.02 | -2.50 | 0.83 | 0.83 | 0.78 | 358511 |
| 1734561600 | 0.8 | -0.02 | -2.44 | 0.84 | 0.84 | 0.8 | 379087 |
| 1734475200 | 0.8199999 | -0.02 | -2.38 | 0.8199999 | 0.83 | 0.81 | 202480 |
| 1734388800 | 0.84 | -0.02 | -2.33 | 0.87 | 0.87 | 0.8199999 | 269323 |
| 1734129600 | 0.86 | 0 | 0.00 | 0.87 | 0.87 | 0.86 | 64810 |
| 1734043200 | 0.86 | -0.01 | -1.15 | 0.88 | 0.88 | 0.85 | 48561 |
| 1733956800 | 0.87 | -0.02 | -2.25 | 0.87 | 0.89 | 0.86 | 92581 |
| 1733870400 | 0.89 | 0.03 | 3.49 | 0.86 | 0.91 | 0.86 | 77020 |
| 1733784000 | 0.86 | 0 | 0.00 | 0.86 | 0.88 | 0.85 | 146041 |
| 1733524800 | 0.86 | -0.03 | -3.37 | 0.91 | 0.93 | 0.86 | 149404 |
| 1733438400 | 0.89 | 0 | 0.00 | 0.91 | 0.91 | 0.88 | 255837 |
| 1733352000 | 0.89 | -0.02 | -2.20 | 0.9 | 0.9 | 0.88 | 111296 |
| 1733265600 | 0.91 | 0 | 0.00 | 0.91 | 0.93 | 0.89 | 619608 |
| 1733179200 | 0.91 | 0.03 | 3.41 | 0.9 | 0.91 | 0.87 | 359111 |
| 1732920000 | 0.88 | 0 | 0.00 | 0.88 | 0.9 | 0.86 | 54995 |
| 1732833600 | 0.88 | 0.01 | 1.15 | 0.89 | 0.89 | 0.88 | 36255 |
| 1732747200 | 0.87 | 0.01 | 1.16 | 0.86 | 0.88 | 0.85 | 96463 |
| 1732660800 | 0.86 | -0.01 | -1.15 | 0.9 | 0.9 | 0.85 | 135348 |
| 1732574400 | 0.87 | -0.04 | -4.40 | 0.91 | 0.91 | 0.87 | 138791 |
| 1732315200 | 0.91 | -0.01 | -1.09 | 0.92 | 0.92 | 0.89 | 363552 |
| 1732228800 | 0.92 | 0.07 | 8.24 | 0.86 | 0.93 | 0.86 | 752317 |
| 1732142400 | 0.85 | 0.04 | 4.94 | 0.8 | 0.85 | 0.79 | 382982 |
| 1732056000 | 0.81 | 0 | 0.00 | 0.81 | 0.81 | 0.79 | 122956 |
| 1731969600 | 0.81 | -0.01 | -1.22 | 0.8199999 | 0.83 | 0.8 | 133734 |
| 1731710400 | 0.8199999 | -0.01 | -1.20 | 0.83 | 0.83 | 0.81 | 54763 |
| 1731624000 | 0.83 | -0.01 | -1.19 | 0.83 | 0.83 | 0.8199999 | 93144 |
| 1731537600 | 0.84 | -0.01 | -1.18 | 0.83 | 0.84 | 0.8199999 | 186945 |
| 1731451200 | 0.85 | 0 | 0.00 | 0.85 | 0.85 | 0.84 | 43521 |
| 1731364800 | 0.85 | -0.02 | -2.30 | 0.86 | 0.86 | 0.84 | 55931 |
| 1731105600 | 0.87 | 0.03 | 3.57 | 0.86 | 0.88 | 0.83 | 66145 |
| 1731019200 | 0.84 | 0 | 0.00 | 0.86 | 0.87 | 0.84 | 96511 |
| 1730932800 | 0.84 | -0.01 | -1.18 | 0.85 | 0.85 | 0.83 | 151801 |
| 1730846400 | 0.85 | 0 | 0.00 | 0.85 | 0.9 | 0.85 | 101087 |
| 1730760000 | 0.85 | 0 | 0.00 | 0.85 | 0.87 | 0.85 | 140914 |
| 1730497200 | 0.85 | 0 | 0.00 | 0.87 | 0.87 | 0.85 | 127551 |
| 1730410800 | 0.85 | -0.03 | -3.41 | 0.9 | 0.9 | 0.83 | 251166 |
| 1730324400 | 0.88 | -0.02 | -2.22 | 0.92 | 0.92 | 0.85 | 383873 |
| 1730238000 | 0.9 | -0.02 | -2.17 | 0.93 | 0.93 | 0.9 | 449928 |
| 1730151600 | 0.92 | -0.02 | -2.13 | 0.94 | 0.95 | 0.92 | 131547 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
