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 (%)
Nov 30, 2017 0.7900 0.8537 0.7900 0.8485 564,840 +0.04(+5.29%)
Nov 29, 2017 0.8100 0.8200 0.7810 0.8059 674,796 -0.01(-1.72%)
Nov 28, 2017 0.8400 0.8400 0.8138 0.8200 393,028 +0.01(+0.76%)
Nov 27, 2017 0.8800 0.8950 0.8120 0.8138 644,255 -0.09(-9.58%)
Nov 24, 2017 0.8800 0.9068 0.8800 0.9000 174,104 +0.00(+0.00%)
Nov 22, 2017 0.8900 0.9130 0.8830 0.9000 304,108 +0.04(+4.21%)
Nov 21, 2017 0.8550 0.8870 0.8496 0.8636 324,767 -0.01(-0.74%)
Nov 20, 2017 0.8810 0.8911 0.8496 0.8700 395,137 -0.02(-2.67%)
Nov 17, 2017 0.8800 0.9000 0.8570 0.8939 664,658 +0.06(+6.62%)
Nov 16, 2017 0.7800 0.8660 0.7800 0.8384 666,596 +0.06(+7.47%)
Nov 15, 2017 0.8554 0.8554 0.7800 0.7801 862,854 -0.08(-9.50%)
Nov 14, 2017 0.9000 0.9156 0.8590 0.8620 1,202,408 -0.07(-7.11%)
Nov 13, 2017 0.9900 1.000 0.9110 0.9280 1,217,159 -0.09(-9.02%)
Nov 10, 2017 1.040 1.050 0.9500 1.020 1,597,448 -0.13(-11.30%)
Nov 09, 2017 1.150 1.200 1.150 1.150 832,933 +0.00(+0.00%)
Nov 08, 2017 1.140 1.180 1.130 1.150 465,620 -0.01(-0.86%)
Nov 07, 2017 1.180 1.180 1.155 1.160 406,405 -0.01(-0.85%)
Nov 06, 2017 1.120 1.190 1.120 1.170 877,329 +0.04(+3.54%)
Nov 03, 2017 1.100 1.150 1.100 1.130 435,395 +0.01(+0.89%)
Nov 02, 2017 1.100 1.130 1.090 1.120 462,297 +0.00(+0.00%)
Nov 01, 2017 1.140 1.160 1.090 1.120 1,071,701 +0.04(+3.70%)
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%)
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.