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, 2018 0.7450 0.7563 0.7400 0.7463 328,955 -0.01(-1.28%)
May 30, 2018 0.7370 0.7700 0.7369 0.7560 514,925 +0.03(+3.56%)
May 29, 2018 0.7801 0.7850 0.7283 0.7300 603,148 -0.06(-7.56%)
May 25, 2018 0.7897 0.7897 0.7897 0 -0.04(-4.28%)
May 24, 2018 0.8248 0.8338 0.8100 0.8250 191,121 -0.00(-0.21%)
May 23, 2018 0.8437 0.8500 0.8164 0.8267 256,026 -0.03(-3.86%)
May 22, 2018 0.8260 0.8700 0.8103 0.8599 698,272 +0.03(+3.60%)
May 21, 2018 0.8250 0.8400 0.8032 0.8300 303,091 -0.00(-0.18%)
May 18, 2018 0.8390 0.8500 0.8251 0.8315 401,060 -0.01(-1.32%)
May 17, 2018 0.8160 0.8500 0.8150 0.8426 258,292 +0.01(+0.91%)
May 16, 2018 0.8300 0.8401 0.8151 0.8350 245,121 +0.00(+0.00%)
May 15, 2018 0.8300 0.8359 0.8091 0.8350 198,860 +0.01(+1.40%)
May 14, 2018 0.8100 0.8500 0.8093 0.8235 349,039 +0.00(+0.43%)
May 11, 2018 0.8580 0.8580 0.8151 0.8200 457,056 -0.04(-4.36%)
May 10, 2018 0.8300 0.8597 0.8300 0.8574 313,220 +0.03(+3.26%)
May 09, 2018 0.8500 0.8800 0.8302 0.8303 836,826 +0.01(+1.70%)
May 08, 2018 0.8062 0.8257 0.7719 0.8164 675,145 -0.00(-0.06%)
May 07, 2018 0.8270 0.8600 0.8000 0.8169 527,538 +0.00(+0.57%)
May 04, 2018 0.8010 0.8332 0.7800 0.8123 477,339 +0.01(+1.72%)
May 03, 2018 0.8300 0.8449 0.7900 0.7986 1,142,246 -0.04(-4.78%)
May 02, 2018 0.8700 0.8778 0.7713 0.8387 1,209,745 -0.03(-3.60%)
May 01, 2018 0.8928 0.8980 0.8561 0.8700 255,612 -0.03(-3.33%)
Apr 30, 2018 0.9380 0.9380 0.8731 0.9000 524,430 -0.06(-6.20%)
Apr 27, 2018 0.9200 0.9599 0.9001 0.9595 540,715 +0.04(+4.30%)
Apr 26, 2018 0.8999 0.9400 0.8901 0.9199 905,071 +0.06(+6.37%)
Apr 25, 2018 0.7740 0.8800 0.7600 0.8648 1,248,301 +0.09(+11.03%)
Apr 24, 2018 0.7450 0.7900 0.7450 0.7789 617,678 +0.03(+3.85%)
Apr 23, 2018 0.7367 0.7600 0.7300 0.7500 200,024 -0.01(-0.79%)
Apr 20, 2018 0.7600 0.7828 0.7450 0.7560 729,843 -0.02(-3.14%)
Apr 19, 2018 0.7800 0.8200 0.7700 0.7805 706,693 +0.02(+2.64%)
Apr 18, 2018 0.7500 0.7780 0.7400 0.7604 1,007,779 +0.03(+4.09%)
Apr 17, 2018 0.7304 0.7500 0.7291 0.7305 294,083 -0.02(-2.33%)
Apr 16, 2018 0.7290 0.7500 0.7231 0.7479 301,074 +0.02(+2.56%)
Apr 13, 2018 0.7200 0.7399 0.7111 0.7292 192,837 +0.01(+1.15%)
Apr 12, 2018 0.7110 0.7310 0.7100 0.7209 143,838 -0.01(-1.38%)
Apr 11, 2018 0.7200 0.7500 0.7093 0.7310 264,196 +0.02(+2.58%)
Apr 10, 2018 0.6771 0.7257 0.6771 0.7126 236,523 +0.02(+3.58%)
Apr 09, 2018 0.6800 0.7189 0.6758 0.6880 198,492 -0.01(-1.43%)
Apr 06, 2018 0.6900 0.7200 0.6855 0.6980 199,532 +0.00(+0.17%)
Apr 05, 2018 0.6380 0.7200 0.6380 0.6968 316,670 +0.05(+7.02%)
Apr 04, 2018 0.6410 0.6550 0.6012 0.6511 205,965 +0.01(+1.28%)
Apr 03, 2018 0.6500 0.6500 0.6032 0.6429 672,339 +0.04(+6.26%)
Apr 02, 2018 0.6260 0.6397 0.6012 0.6050 574,848 -0.03(-5.32%)
Mar 29, 2018 0.6390 0.6390 0.6390 0 +0.02(+2.82%)
Mar 28, 2018 0.6320 0.6550 0.6113 0.6215 244,350 -0.02(-3.34%)
Mar 27, 2018 0.6468 0.6548 0.6380 0.6430 166,521 -0.00(-0.31%)
Mar 26, 2018 0.6700 0.6700 0.6410 0.6450 262,713 -0.02(-2.57%)
Mar 23, 2018 0.6620 0.6869 0.6590 0.6620 201,861 -0.00(-0.48%)
Mar 22, 2018 0.6600 0.6777 0.6500 0.6652 191,647 -0.02(-3.61%)
Mar 21, 2018 0.6220 0.6901 0.6201 0.6901 664,842 +0.06(+9.23%)
Mar 20, 2018 0.6460 0.6460 0.6150 0.6318 297,145 +0.01(+1.09%)
Mar 19, 2018 0.6320 0.6453 0.6250 0.6250 165,221 -0.02(-3.36%)
Mar 16, 2018 0.6490 0.6523 0.6201 0.6467 307,764 -0.00(-0.51%)
Mar 15, 2018 0.6600 0.6617 0.6450 0.6500 413,725 -0.01(-1.81%)
Mar 14, 2018 0.6620 0.6620 0.6540 0.6620 204,296 +0.00(+0.30%)
Mar 13, 2018 0.6700 0.6850 0.6600 0.6600 228,827 -0.02(-2.60%)
Mar 12, 2018 0.6704 0.6850 0.6704 0.6776 122,868 +0.01(+1.07%)
Mar 09, 2018 0.6670 0.6800 0.6600 0.6704 491,351 -0.01(-1.41%)
Mar 08, 2018 0.6800 0.6800 0.6500 0.6800 390,357 +0.02(+2.26%)
Mar 07, 2018 0.6627 0.6650 483,603 -0.02(-3.62%)
Mar 06, 2018 0.6870 0.6970 0.6826 0.6900 240,185 +0.01(+1.08%)
Mar 05, 2018 0.6600 0.6989 0.6550 0.6826 335,567 +0.01(+2.08%)
Mar 02, 2018 0.6710 0.6940 0.6500 0.6687 363,582 -0.02(-3.55%)
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.