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 (%)
Mar 31, 2017 1.020 1.030 1.000 1.000 1,761,219 -0.03(-2.91%)
Mar 30, 2017 1.100 1.100 1.020 1.030 1,353,805 -0.06(-5.50%)
Mar 29, 2017 1.030 1.090 1.030 1.090 1,454,420 +0.06(+5.83%)
Mar 28, 2017 1.070 1.080 1.030 1.030 1,048,914 -0.04(-3.74%)
Mar 27, 2017 1.050 1.080 1.030 1.070 865,327 -0.03(-2.73%)
Mar 24, 2017 1.110 1.120 1.080 1.100 1,205,117 +0.02(+1.85%)
Mar 23, 2017 1.080 1.090 1.050 1.080 742,689 +0.00(+0.00%)
Mar 22, 2017 1.050 1.090 1.020 1.080 1,539,636 +0.02(+1.89%)
Mar 21, 2017 1.120 1.130 1.050 1.060 1,519,895 -0.01(-0.93%)
Mar 20, 2017 1.030 1.080 1.010 1.070 1,500,544 +0.06(+5.94%)
Mar 17, 2017 1.040 1.060 1.010 1.010 667,272 -0.03(-2.88%)
Mar 16, 2017 1.070 1.070 1.010 1.040 838,882 -0.02(-1.89%)
Mar 15, 2017 1.000 1.060 0.9600 1.060 1,529,092 +0.08(+8.28%)
Mar 14, 2017 1.080 1.080 0.9772 0.9789 3,327,017 -0.12(-11.01%)
Mar 13, 2017 1.100 1.115 1.090 1.100 556,555 +0.01(+0.92%)
Mar 10, 2017 1.110 1.130 1.060 1.090 1,472,247 -0.04(-3.54%)
Mar 09, 2017 1.140 1.140 1.050 1.130 1,985,142 -0.01(-0.88%)
Mar 08, 2017 1.200 1.200 1.120 1.140 1,355,500 -0.06(-5.00%)
Mar 07, 2017 1.220 1.220 1.190 1.200 599,385 +0.00(+0.00%)
Mar 06, 2017 1.240 1.250 1.190 1.200 860,181 -0.04(-3.23%)
Mar 03, 2017 1.220 1.250 1.210 1.240 719,725 +0.01(+0.81%)
Mar 02, 2017 1.260 1.260 1.220 1.230 797,586 -0.03(-2.38%)
Mar 01, 2017 1.200 1.300 1.200 1.260 2,496,870 +0.09(+7.69%)
Feb 28, 2017 1.190 1.200 1.150 1.170 1,240,119 -0.03(-2.50%)
Feb 27, 2017 1.280 1.280 1.180 1.200 1,509,227 -0.06(-4.76%)
Feb 24, 2017 1.280 1.280 1.240 1.260 869,293 -0.02(-1.56%)
Feb 23, 2017 1.300 1.320 1.280 1.280 804,767 +0.00(+0.00%)
Feb 22, 2017 1.310 1.320 1.280 1.280 603,582 -0.05(-3.76%)
Feb 21, 2017 1.340 1.350 1.310 1.330 675,735 +0.02(+1.53%)
Feb 17, 2017 1.310 1.310 1.310 0 -0.02(-1.50%)
Feb 16, 2017 1.340 1.360 1.320 1.330 635,151 -0.01(-0.75%)
Feb 15, 2017 1.330 1.360 1.325 1.340 347,023 +0.01(+0.75%)
Feb 14, 2017 1.350 1.370 1.310 1.330 839,942 -0.01(-0.75%)
Feb 13, 2017 1.300 1.350 1.290 1.340 1,066,542 +0.05(+3.88%)
Feb 10, 2017 1.330 1.360 1.290 1.290 1,148,263 +0.01(+0.78%)
Feb 09, 2017 1.350 1.350 1.260 1.280 802,787 -0.07(-5.19%)
Feb 08, 2017 1.240 1.350 1.230 1.350 1,838,561 +0.09(+7.14%)
Feb 07, 2017 1.240 1.300 1.230 1.260 1,175,827 +0.00(+0.00%)
Feb 06, 2017 1.290 1.310 1.250 1.260 714,065 -0.05(-3.82%)
Feb 03, 2017 1.360 1.370 1.310 1.310 509,541 -0.04(-2.96%)
Feb 02, 2017 1.260 1.370 1.240 1.350 1,247,507 +0.10(+8.00%)
Feb 01, 2017 1.250 1.260 1.240 1.250 426,330 +0.00(+0.00%)
Jan 31, 2017 1.270 1.289 1.230 1.250 929,688 -0.02(-1.57%)
Jan 30, 2017 1.280 1.289 1.240 1.270 1,010,478 -0.03(-2.31%)
Jan 27, 2017 1.300 1.320 1.270 1.300 639,237 -0.02(-1.52%)
Jan 26, 2017 1.340 1.370 1.310 1.320 571,636 -0.02(-1.49%)
Jan 25, 2017 1.270 1.340 1.270 1.340 655,818 +0.05(+3.88%)
Jan 24, 2017 1.250 1.320 1.240 1.290 1,163,113 +0.05(+4.03%)
Jan 23, 2017 1.300 1.300 1.240 1.240 893,016 -0.05(-3.88%)
Jan 20, 2017 1.300 1.330 1.290 1.290 1,030,660 +0.02(+1.57%)
Jan 19, 2017 1.380 1.380 1.260 1.270 2,014,269 -0.09(-6.62%)
Jan 18, 2017 1.410 1.445 1.350 1.360 1,150,277 -0.07(-4.90%)
Jan 17, 2017 1.400 1.450 1.400 1.430 1,601,788 +0.03(+2.14%)
Jan 13, 2017 1.400 1.400 1.400 0 +0.02(+1.45%)
Jan 12, 2017 1.450 1.450 1.360 1.380 1,155,377 -0.06(-4.17%)
Jan 11, 2017 1.390 1.440 1.380 1.440 634,659 +0.05(+3.60%)
Jan 10, 2017 1.410 1.440 1.380 1.390 441,533 -0.02(-1.42%)
Jan 09, 2017 1.400 1.430 1.370 1.410 1,008,755 -0.01(-0.70%)
Jan 06, 2017 1.460 1.460 1.400 1.420 729,969 -0.01(-0.70%)
Jan 05, 2017 1.480 1.490 1.400 1.430 1,293,428 -0.03(-2.05%)
Jan 04, 2017 1.460 1.480 1.451 1.460 607,988 +0.01(+0.69%)
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.