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 (%)
Feb 28, 2018 0.7390 0.7500 0.7200 0.7300 270,930 -0.01(-1.48%)
Feb 27, 2018 0.7600 0.7700 0.7400 0.7410 273,274 -0.02(-2.50%)
Feb 26, 2018 0.7500 0.7755 0.7368 0.7600 404,071 +0.01(+1.33%)
Feb 23, 2018 0.7380 0.7800 0.7380 0.7500 233,070 -0.00(-0.56%)
Feb 22, 2018 0.7300 0.7610 0.7300 0.7542 263,797 +0.02(+3.32%)
Feb 21, 2018 0.7300 0.7500 0.7300 0.7300 214,191 -0.00(-0.30%)
Feb 20, 2018 0.7200 0.7400 0.7200 0.7322 137,290 +0.01(+0.99%)
Feb 16, 2018 0.7250 0.7250 0.7250 0 -0.00(-0.32%)
Feb 15, 2018 0.7604 0.7699 0.7500 0.7273 263,540 -0.02(-3.22%)
Feb 14, 2018 0.7020 0.7532 0.7002 0.7515 274,094 +0.04(+5.83%)
Feb 13, 2018 0.7410 0.7410 0.7051 0.7101 291,844 -0.00(-0.43%)
Feb 12, 2018 0.6600 0.7399 0.6600 0.7132 468,050 +0.03(+4.88%)
Feb 09, 2018 0.6699 0.6999 0.6603 0.6800 1,370,438 +0.01(+1.49%)
Feb 08, 2018 0.7000 0.7200 0.6700 0.6700 511,894 -0.03(-4.27%)
Feb 07, 2018 0.7340 0.7370 0.6895 0.6999 618,452 -0.01(-1.41%)
Feb 06, 2018 0.7100 0.7293 0.6939 0.7099 577,522 -0.02(-2.75%)
Feb 05, 2018 0.7220 0.7466 0.7220 0.7300 393,641 -0.01(-1.35%)
Feb 02, 2018 0.7760 0.7760 0.7400 0.7400 546,287 -0.05(-6.57%)
Feb 01, 2018 0.7840 0.7850 0.7780 0.7920 324,050 +0.02(+2.86%)
Jan 31, 2018 0.7701 0.7900 0.7700 0.7700 306,663 -0.00(-0.25%)
Jan 30, 2018 0.8140 0.8140 0.7707 0.7719 468,747 -0.03(-4.23%)
Jan 29, 2018 0.8490 0.8500 0.8050 0.8060 406,215 -0.03(-3.99%)
Jan 26, 2018 0.8400 0.8434 0.8070 0.8395 506,004 +0.01(+1.14%)
Jan 25, 2018 0.7940 0.8300 0.7900 0.8300 622,500 +0.04(+5.33%)
Jan 24, 2018 0.7910 0.8037 0.7818 0.7880 529,499 -0.01(-1.13%)
Jan 23, 2018 0.7900 0.8053 0.7860 0.7970 432,296 +0.01(+1.40%)
Jan 22, 2018 0.8000 0.8041 0.7757 0.7860 458,288 +0.01(+0.99%)
Jan 19, 2018 0.8000 0.8013 0.7651 0.7783 674,181 -0.02(-2.71%)
Jan 18, 2018 0.8050 0.8200 0.8000 0.8000 346,423 -0.02(-2.26%)
Jan 17, 2018 0.8300 0.8480 0.8134 0.8185 252,873 -0.01(-0.92%)
Jan 16, 2018 0.8870 0.8900 0.8035 0.8261 956,038 -0.07(-8.05%)
Jan 12, 2018 0.8984 0.8984 0.8984 0 -0.01(-1.26%)
Jan 11, 2018 0.8871 0.9186 0.8800 0.9099 420,249 +0.03(+3.41%)
Jan 10, 2018 0.9203 0.8799 0.8799 487,437 -0.02(-2.23%)
Jan 09, 2018 0.9040 0.9152 0.8722 0.9000 599,639 +0.01(+1.37%)
Jan 08, 2018 0.8809 0.8990 0.8720 0.8878 466,513 -0.01(-1.08%)
Jan 05, 2018 0.8950 0.9090 0.8655 0.8975 575,697 -0.00(-0.28%)
Jan 04, 2018 0.9100 0.9300 0.9000 0.9000 536,034 +0.02(+1.93%)
Jan 03, 2018 0.8350 0.8900 0.8200 0.8830 866,920 +0.06(+7.62%)
Jan 02, 2018 0.7942 0.8300 0.7942 0.8205 412,232 +0.03(+3.26%)
Dec 29, 2017 0.7946 0.7946 0.7946 0 +0.00(+0.14%)
Dec 28, 2017 0.7720 0.8000 0.7720 0.7935 505,006 +0.01(+0.75%)
Dec 27, 2017 0.7900 0.8000 0.7792 0.7876 686,368 +0.02(+2.26%)
Dec 26, 2017 0.7401 0.7877 0.7400 0.7702 751,062 -0.01(-1.80%)
Dec 22, 2017 0.7560 0.7900 0.7560 0.7843 453,570 -0.00(-0.04%)
Dec 21, 2017 0.7200 0.7960 0.7172 0.7846 1,167,474 +0.06(+8.90%)
Dec 20, 2017 0.7940 0.8065 0.7172 0.7205 995,653 -0.07(-9.14%)
Dec 19, 2017 0.7700 0.8100 0.7700 0.7930 641,082 +0.01(+1.69%)
Dec 18, 2017 0.7502 0.7800 0.7502 0.7798 839,689 +0.02(+2.77%)
Dec 15, 2017 0.7587 0.7835 0.7480 0.7588 871,950 +0.01(+1.32%)
Dec 14, 2017 0.7620 0.7800 0.7374 0.7489 808,263 -0.02(-3.02%)
Dec 13, 2017 0.7638 0.7809 0.7625 0.7722 310,907 -0.00(-0.26%)
Dec 12, 2017 0.7856 0.7880 0.7610 0.7742 495,485 +0.00(+0.21%)
Dec 11, 2017 0.7800 0.7880 0.7664 0.7726 515,958 -0.02(-2.55%)
Dec 08, 2017 0.7970 0.8000 0.7800 0.7928 285,120 +0.01(+1.25%)
Dec 07, 2017 0.7720 0.7961 0.7720 0.7830 539,578 +0.00(+0.38%)
Dec 06, 2017 0.8000 0.8272 0.7800 0.7800 664,580 -0.04(-4.89%)
Dec 05, 2017 0.8240 0.8496 0.8200 0.8201 292,177 -0.00(-0.59%)
Dec 04, 2017 0.8900 0.9100 0.8236 0.8250 733,319 -0.09(-10.32%)
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.