Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (NY: PGH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 30, 2015 0.9107 0.9910 0.8903 0.9723 1,607,997 +0.06(+6.59%)
Oct 29, 2015 0.8722 0.9302 0.8519 0.9122 1,314,844 +0.04(+4.67%)
Oct 28, 2015 0.8411 0.8999 0.8127 0.8715 1,560,394 +0.06(+7.90%)
Oct 27, 2015 0.8411 0.8411 0.7856 0.8076 1,623,319 -0.03(-4.09%)
Oct 26, 2015 0.9009 0.9028 0.8323 0.8421 2,088,449 -0.05(-5.31%)
Oct 23, 2015 0.8911 0.9331 0.8813 0.8893 2,132,942 +0.01(+0.67%)
Oct 22, 2015 0.9302 0.9302 0.8813 0.8834 1,430,066 -0.01(-1.45%)
Oct 21, 2015 0.9508 0.9566 0.8911 0.8965 1,879,835 -0.07(-7.53%)
Oct 20, 2015 0.9792 1.008 0.9400 0.9694 1,733,361 -0.01(-1.00%)
Oct 19, 2015 1.038 1.038 0.9723 0.9792 1,432,015 -0.08(-7.41%)
Oct 16, 2015 1.116 1.121 1.043 1.058 1,230,953 -0.03(-2.70%)
Oct 15, 2015 1.038 1.107 1.028 1.087 1,025,373 +0.03(+2.78%)
Oct 14, 2015 1.077 1.107 1.028 1.058 942,253 -0.02(-1.82%)
Oct 13, 2015 1.038 1.126 1.028 1.077 1,338,670 +0.01(+0.92%)
Oct 12, 2015 1.146 1.155 1.039 1.067 1,274,587 -0.07(-6.03%)
Oct 09, 2015 1.224 1.244 1.121 1.136 1,990,760 -0.04(-3.33%)
Oct 08, 2015 1.107 1.220 1.107 1.175 2,481,441 +0.07(+6.19%)
Oct 07, 2015 1.136 1.175 1.097 1.107 4,165,865 +0.04(+3.67%)
Oct 06, 2015 0.9792 1.087 0.9557 1.067 2,559,756 +0.13(+13.49%)
Oct 05, 2015 0.8402 0.9596 0.8323 0.9404 1,979,451 +0.04(+4.39%)
Oct 02, 2015 0.7990 0.9009 0.7638 0.9009 1,960,333 +0.08(+9.85%)
Oct 01, 2015 0.8715 0.8962 0.7932 0.8201 2,937,177 -0.02(-2.62%)
Sep 30, 2015 0.8568 0.8705 0.8337 0.8421 1,571,374 -0.01(-1.15%)
Sep 29, 2015 0.8323 0.8529 0.8323 0.8519 908,397 +0.02(+1.95%)
Sep 28, 2015 0.8617 0.8813 0.8323 0.8357 1,848,216 -0.05(-5.18%)
Sep 25, 2015 0.9371 0.9449 0.8783 0.8813 1,362,320 -0.04(-3.83%)
Sep 24, 2015 0.9302 0.9498 0.8937 0.9163 1,130,080 -0.01(-0.57%)
Sep 23, 2015 1.018 1.018 0.9205 0.9216 2,158,906 -0.09(-8.62%)
Sep 22, 2015 0.9890 1.038 0.9890 1.009 906,061 -0.02(-1.90%)
Sep 21, 2015 1.116 1.116 1.028 1.028 890,610 -0.07(-6.25%)
Sep 18, 2015 1.048 1.097 0.9988 1.097 1,515,763 +0.04(+3.70%)
Sep 17, 2015 0.9988 1.077 0.9722 1.058 1,452,505 +0.08(+8.00%)
Sep 16, 2015 0.9371 1.009 0.9362 0.9792 1,902,600 +0.06(+6.70%)
Sep 15, 2015 0.9009 0.9600 0.8931 0.9177 1,737,575 +0.02(+1.84%)
Sep 14, 2015 0.9577 0.9577 0.8823 0.9012 1,620,167 -0.05(-5.61%)
Sep 11, 2015 0.9792 0.9890 0.9157 0.9547 2,510,671 -0.04(-4.41%)
Sep 10, 2015 1.077 1.097 0.9890 0.9988 4,041,221 -0.08(-7.27%)
Sep 09, 2015 1.155 1.175 1.077 1.077 1,102,734 -0.09(-7.56%)
Sep 08, 2015 1.175 1.175 1.097 1.165 1,528,505 -0.02(-1.65%)
Sep 04, 2015 1.185 1.185 1.185 1.185 460,681 -0.02(-1.63%)
Sep 03, 2015 1.204 1.273 1.165 1.204 2,385,621 +0.00(+0.00%)
Sep 02, 2015 1.234 1.244 1.126 1.204 1,560,205 -0.01(-0.81%)
Sep 01, 2015 1.332 1.351 1.195 1.214 3,144,670 -0.22(-15.07%)
Aug 31, 2015 1.263 1.459 1.175 1.430 2,902,295 +0.16(+12.31%)
Aug 28, 2015 1.204 1.293 1.204 1.273 1,938,038 +0.04(+3.17%)
Aug 27, 2015 1.126 1.253 1.126 1.234 2,376,968 +0.15(+13.51%)
Aug 26, 2015 1.126 1.136 1.058 1.087 1,089,468 -0.02(-1.77%)
Aug 25, 2015 1.116 1.175 1.087 1.107 1,725,823 +0.05(+4.63%)
Aug 24, 2015 0.9596 1.116 0.8216 1.058 3,126,109 -0.01(-0.92%)
Aug 21, 2015 1.155 1.165 1.058 1.067 2,324,333 -0.09(-7.63%)
Aug 20, 2015 1.136 1.185 1.102 1.155 1,837,548 +0.05(+4.90%)
Aug 19, 2015 1.168 1.187 1.073 1.101 2,141,478 -0.09(-7.20%)
Aug 18, 2015 1.177 1.196 1.158 1.187 1,082,969 +0.01(+0.81%)
Aug 17, 2015 1.187 1.244 1.130 1.177 3,060,937 +0.00(+0.00%)
Aug 14, 2015 1.253 1.301 1.177 1.177 1,727,978 -0.05(-3.88%)
Aug 13, 2015 1.244 1.263 1.196 1.225 1,476,103 -0.02(-1.53%)
Aug 12, 2015 1.225 1.306 1.225 1.244 1,747,897 +0.02(+1.55%)
Aug 11, 2015 1.225 1.253 1.192 1.225 1,590,795 -0.06(-4.44%)
Aug 10, 2015 1.187 1.282 1.149 1.282 2,798,869 +0.10(+8.87%)
Aug 07, 2015 1.367 1.415 1.177 1.177 3,283,805 -0.19(-13.89%)
Aug 06, 2015 1.310 1.396 1.253 1.367 3,063,326 +0.06(+4.35%)
Aug 05, 2015 1.462 1.481 1.310 1.310 2,740,395 -0.11(-8.00%)
Aug 04, 2015 1.491 1.500 1.424 1.424 1,313,880 -0.03(-1.96%)
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.