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 31, 2017 1.040 1.130 1.040 1.080 781,901 +0.02(+1.89%)
Oct 30, 2017 1.000 1.080 1.000 1.060 851,307 +0.05(+4.95%)
Oct 27, 2017 0.9810 1.020 0.9744 1.010 389,614 +0.02(+2.44%)
Oct 26, 2017 0.9710 1.000 0.9710 0.9859 334,136 -0.01(-1.11%)
Oct 25, 2017 0.9905 1.010 0.9696 0.9970 652,861 -0.00(-0.02%)
Oct 24, 2017 0.9910 1.020 0.9910 0.9972 378,629 -0.00(-0.28%)
Oct 23, 2017 0.9840 1.020 0.9840 1.000 337,070 -0.01(-0.99%)
Oct 20, 2017 1.020 1.020 0.9900 1.010 394,815 -0.01(-0.98%)
Oct 19, 2017 1.000 1.020 1.000 1.020 310,266 +0.00(+0.00%)
Oct 18, 2017 1.000 1.040 1.000 1.020 300,847 +0.01(+0.99%)
Oct 17, 2017 1.020 1.020 0.9811 1.010 791,390 -0.02(-1.94%)
Oct 16, 2017 1.020 1.070 1.020 1.030 434,132 -0.01(-0.96%)
Oct 13, 2017 1.060 1.090 1.020 1.040 570,525 +0.00(+0.00%)
Oct 12, 2017 1.050 1.110 1.040 1.040 1,185,275 -0.04(-3.70%)
Oct 11, 2017 1.070 1.090 1.040 1.080 520,623 +0.00(+0.00%)
Oct 10, 2017 1.070 1.120 1.070 1.080 997,624 +0.04(+3.85%)
Oct 09, 2017 1.030 1.055 1.020 1.040 310,355 -0.02(-1.89%)
Oct 06, 2017 1.030 1.080 0.9938 1.060 824,969 +0.00(+0.00%)
Oct 05, 2017 1.000 1.110 1.000 1.060 1,348,136 +0.05(+4.95%)
Oct 04, 2017 1.020 1.040 0.9700 1.010 698,742 -0.03(-2.88%)
Oct 03, 2017 0.9600 1.050 0.9600 1.040 736,026 +0.07(+7.22%)
Oct 02, 2017 0.9500 0.9801 0.8999 0.9700 923,958 -0.06(-5.83%)
Sep 29, 2017 1.030 1.060 0.9890 1.030 1,032,181 -0.03(-2.83%)
Sep 28, 2017 1.100 1.150 1.020 1.060 1,248,154 -0.04(-3.64%)
Sep 27, 2017 1.150 1.190 1.080 1.100 1,460,934 -0.07(-5.98%)
Sep 26, 2017 1.160 1.220 1.070 1.170 3,067,420 -0.04(-3.31%)
Sep 25, 2017 0.9600 1.230 0.9600 1.210 5,692,398 +0.27(+28.35%)
Sep 22, 2017 0.9290 1.030 0.9290 0.9427 2,095,756 +0.02(+2.37%)
Sep 21, 2017 0.8630 1.010 0.8450 0.9209 2,534,329 +0.06(+6.46%)
Sep 20, 2017 0.6990 0.8700 0.6990 0.8650 2,472,994 +0.17(+23.57%)
Sep 19, 2017 0.6650 0.7400 0.6650 0.7000 1,174,080 +0.02(+2.46%)
Sep 18, 2017 0.6420 0.6914 0.6110 0.6832 939,136 +0.06(+9.15%)
Sep 15, 2017 0.6500 0.6590 0.5899 0.6259 940,210 -0.00(-0.11%)
Sep 14, 2017 0.6745 0.6978 0.6230 0.6266 684,199 -0.05(-7.10%)
Sep 13, 2017 0.6550 0.6884 0.6550 0.6745 611,526 +0.01(+1.73%)
Sep 12, 2017 0.6560 0.6885 0.6500 0.6630 406,272 +0.01(+1.10%)
Sep 11, 2017 0.6466 0.6616 0.6200 0.6558 276,937 +0.01(+1.39%)
Sep 08, 2017 0.6450 0.6500 0.6282 0.6468 282,433 -0.01(-2.00%)
Sep 07, 2017 0.6853 0.6853 0.6400 0.6600 326,806 -0.01(-1.92%)
Sep 06, 2017 0.6600 0.6872 0.6500 0.6729 890,221 +0.03(+4.28%)
Sep 05, 2017 0.6200 0.6550 0.6200 0.6453 418,754 +0.03(+4.76%)
Sep 01, 2017 0.6100 0.6225 0.6099 0.6160 358,400 +0.01(+1.35%)
Aug 31, 2017 0.5940 0.6193 0.5940 0.6078 442,560 +0.01(+1.98%)
Aug 30, 2017 0.5770 0.6070 0.5770 0.5960 439,854 +0.01(+1.79%)
Aug 29, 2017 0.5500 0.5949 0.5500 0.5855 326,201 +0.02(+4.22%)
Aug 28, 2017 0.5800 0.5845 0.5571 0.5618 352,452 -0.03(-4.29%)
Aug 25, 2017 0.5940 0.5940 0.5754 0.5870 331,024 +0.00(+0.82%)
Aug 24, 2017 0.5800 0.5905 0.5724 0.5822 149,553 +0.00(+0.28%)
Aug 23, 2017 0.5700 0.5918 0.5700 0.5806 500,799 +0.01(+1.34%)
Aug 22, 2017 0.5720 0.5849 0.5710 0.5729 374,767 -0.00(-0.05%)
Aug 21, 2017 0.5750 0.5880 0.5700 0.5732 416,632 -0.00(-0.42%)
Aug 18, 2017 0.5350 0.5812 0.5350 0.5756 987,854 +0.02(+3.71%)
Aug 17, 2017 0.5600 0.5700 0.5357 0.5550 822,032 -0.02(-3.02%)
Aug 16, 2017 0.5630 0.5850 0.5560 0.5723 663,278 +0.01(+1.24%)
Aug 15, 2017 0.6070 0.6162 0.5621 0.5653 983,275 -0.03(-5.45%)
Aug 14, 2017 0.6250 0.6299 0.5880 0.5979 581,341 -0.03(-4.44%)
Aug 11, 2017 0.5970 0.6338 0.5806 0.6257 645,745 +0.02(+3.70%)
Aug 10, 2017 0.6200 0.6330 0.6020 0.6034 814,280 -0.03(-4.34%)
Aug 09, 2017 0.6490 0.6584 0.6100 0.6308 628,530 -0.02(-2.95%)
Aug 08, 2017 0.6740 0.6796 0.6490 0.6500 617,196 -0.01(-1.66%)
Aug 07, 2017 0.6963 0.6500 0.6610 774,394 -0.04(-5.07%)
Aug 04, 2017 0.7060 0.6900 0.6963 336,496 +0.01(+0.91%)
Aug 03, 2017 0.7200 0.7300 0.6900 0.6900 698,517 -0.03(-4.58%)
Aug 02, 2017 0.7350 0.7500 0.7130 0.7231 512,934 -0.00(-0.12%)
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.