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 (%)
May 31, 2017 0.8630 0.8630 0.8110 0.8217 990,921 -0.04(-4.71%)
May 30, 2017 0.8900 0.8949 0.8578 0.8623 727,920 -0.05(-5.35%)
May 26, 2017 0.8870 0.9143 0.8800 0.9110 523,464 +0.03(+3.23%)
May 25, 2017 0.9500 0.9510 0.8700 0.8825 1,152,945 -0.05(-5.72%)
May 24, 2017 0.9420 0.9700 0.9201 0.9360 523,072 -0.03(-3.51%)
May 23, 2017 0.9110 0.9899 0.9110 0.9700 1,387,169 +0.05(+5.43%)
May 22, 2017 0.9300 0.9892 0.9160 0.9200 552,497 -0.03(-3.26%)
May 19, 2017 0.9010 0.9537 0.8996 0.9510 1,251,705 +0.06(+6.90%)
May 18, 2017 0.9400 0.9400 0.8829 0.8896 919,878 -0.06(-5.89%)
May 17, 2017 1.030 1.050 0.9400 0.9453 1,942,524 -0.11(-10.82%)
May 16, 2017 0.9500 1.060 0.9500 1.060 2,645,737 +0.10(+9.96%)
May 15, 2017 0.8980 0.9790 0.8980 0.9640 1,319,978 +0.10(+11.41%)
May 12, 2017 0.8600 0.8701 0.8500 0.8653 343,465 -0.00(-0.43%)
May 11, 2017 0.8760 0.8882 0.8616 0.8690 531,792 +0.01(+0.86%)
May 10, 2017 0.8502 0.8959 0.8500 0.8616 577,490 +0.01(+1.63%)
May 09, 2017 0.8900 0.8900 0.8376 0.8478 612,632 -0.03(-3.67%)
May 08, 2017 0.8500 0.8880 0.8292 0.8801 718,909 +0.03(+3.42%)
May 05, 2017 0.7800 0.8996 0.7601 0.8510 1,216,087 +0.06(+7.35%)
May 04, 2017 0.8080 0.8160 0.7800 0.7927 1,744,366 -0.05(-5.54%)
May 03, 2017 0.9150 0.9150 0.8392 0.8392 2,165,432 -0.08(-8.97%)
May 02, 2017 0.9400 0.9800 0.9000 0.9219 1,343,172 -0.02(-2.64%)
May 01, 2017 0.9600 0.9680 0.9300 0.9469 1,033,952 -0.04(-3.87%)
Apr 28, 2017 0.9600 0.9880 0.9600 0.9850 1,195,523 +0.02(+1.56%)
Apr 27, 2017 0.9900 1.000 0.9600 0.9699 1,941,650 -0.05(-4.91%)
Apr 26, 2017 1.040 1.060 0.9900 1.020 1,402,739 +0.00(+0.00%)
Apr 25, 2017 0.9853 1.030 0.9760 1.020 1,028,455 +0.01(+0.99%)
Apr 24, 2017 1.000 1.010 0.9943 1.010 495,525 +0.01(+1.00%)
Apr 21, 2017 0.9900 1.010 0.9800 1.000 918,635 +0.00(+0.27%)
Apr 20, 2017 1.000 1.030 0.9900 0.9973 1,528,566 -0.01(-1.26%)
Apr 19, 2017 1.060 1.060 1.000 1.010 1,174,166 -0.05(-4.72%)
Apr 18, 2017 1.050 1.090 1.050 1.060 513,802 +0.00(+0.00%)
Apr 17, 2017 1.080 1.110 1.060 1.060 706,466 -0.03(-2.75%)
Apr 13, 2017 1.150 1.150 1.080 1.090 850,007 -0.03(-2.68%)
Apr 12, 2017 1.150 1.170 1.100 1.120 999,172 -0.03(-2.61%)
Apr 11, 2017 1.150 1.175 1.100 1.150 910,958 +0.01(+0.88%)
Apr 10, 2017 1.080 1.150 1.060 1.140 1,986,943 +0.08(+7.55%)
Apr 07, 2017 1.050 1.090 1.040 1.060 1,190,870 +0.03(+2.91%)
Apr 06, 2017 1.030 1.050 1.020 1.030 815,722 +0.01(+0.98%)
Apr 05, 2017 1.020 1.060 1.010 1.020 1,256,208 +0.00(+0.00%)
Apr 04, 2017 1.010 1.030 1.000 1.020 873,524 +0.00(+0.00%)
Apr 03, 2017 1.000 1.030 0.9800 1.020 1,371,658 +0.02(+2.00%)
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%)
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.