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 (%)
Jul 31, 2017 0.7740 0.7800 0.7200 0.7200 734,835 -0.06(-7.94%)
Jul 28, 2017 0.7760 0.8000 0.7650 0.7821 426,350 +0.01(+1.45%)
Jul 27, 2017 0.7740 0.8020 0.7666 0.7709 576,869 -0.00(-0.27%)
Jul 26, 2017 0.7480 0.8000 0.7480 0.7730 1,023,861 +0.02(+3.20%)
Jul 25, 2017 0.7210 0.7570 0.7210 0.7490 625,483 +0.03(+3.74%)
Jul 24, 2017 0.7101 0.7389 0.7101 0.7220 331,825 -0.01(-1.10%)
Jul 21, 2017 0.7350 0.7428 0.7230 0.7300 341,820 -0.01(-1.04%)
Jul 20, 2017 0.7510 0.7650 0.7362 0.7377 372,468 -0.02(-2.34%)
Jul 19, 2017 0.7210 0.7587 0.7204 0.7554 545,446 +0.03(+3.48%)
Jul 18, 2017 0.7250 0.7404 0.7191 0.7300 446,474 +0.01(+0.69%)
Jul 17, 2017 0.7200 0.7416 0.7200 0.7250 728,848 -0.01(-0.71%)
Jul 14, 2017 0.7500 0.7590 0.7271 0.7302 812,646 -0.02(-2.64%)
Jul 13, 2017 0.7570 0.7790 0.7459 0.7500 653,227 -0.01(-1.85%)
Jul 12, 2017 0.7690 0.7900 0.7601 0.7641 241,130 -0.01(-0.77%)
Jul 11, 2017 0.7600 0.7890 0.7500 0.7700 511,597 +0.00(+0.26%)
Jul 10, 2017 0.7600 0.7848 0.7573 0.7680 362,258 -0.00(-0.43%)
Jul 07, 2017 0.7710 0.7800 0.7540 0.7713 505,477 -0.01(-1.04%)
Jul 06, 2017 0.7920 0.8220 0.7740 0.7794 403,594 -0.02(-3.04%)
Jul 05, 2017 0.8000 0.8140 0.7730 0.8038 486,717 -0.02(-2.21%)
Jul 03, 2017 0.8000 0.8240 0.8000 0.8220 226,139 +0.03(+4.00%)
Jun 30, 2017 0.7700 0.8071 0.7700 0.7904 341,830 -0.01(-0.75%)
Jun 29, 2017 0.8090 0.8189 0.7890 0.7964 205,605 -0.01(-0.93%)
Jun 28, 2017 0.7810 0.8190 0.7810 0.8039 391,901 +0.00(+0.51%)
Jun 27, 2017 0.7930 0.8251 0.7919 0.7998 538,793 +0.02(+2.09%)
Jun 26, 2017 0.7829 0.7939 0.7673 0.7834 461,629 +0.00(+0.23%)
Jun 23, 2017 0.7600 0.8000 0.7420 0.7816 730,794 +0.03(+3.70%)
Jun 22, 2017 0.7500 0.7770 0.7417 0.7537 474,202 +0.00(+0.49%)
Jun 21, 2017 0.7620 0.8180 0.7300 0.7500 873,319 -0.04(-5.00%)
Jun 20, 2017 0.7411 0.7940 0.7411 0.7895 859,223 -0.02(-2.19%)
Jun 19, 2017 0.8018 0.8491 0.8011 0.8072 744,661 -0.01(-0.92%)
Jun 16, 2017 0.7720 0.8259 0.7720 0.8147 568,609 +0.03(+3.88%)
Jun 15, 2017 0.8114 0.8179 0.7800 0.7843 865,677 -0.03(-3.81%)
Jun 14, 2017 0.8523 0.8670 0.8130 0.8154 732,400 -0.06(-7.34%)
Jun 13, 2017 0.8700 0.8800 0.8450 0.8800 447,771 +0.02(+1.84%)
Jun 12, 2017 0.8300 0.8700 0.8300 0.8641 667,934 +0.03(+4.11%)
Jun 09, 2017 0.8125 0.8450 0.8100 0.8300 595,283 +0.01(+1.13%)
Jun 08, 2017 0.8180 0.8340 0.8118 0.8207 537,552 -0.00(-0.58%)
Jun 07, 2017 0.8500 0.8750 0.8200 0.8255 665,916 -0.04(-5.01%)
Jun 06, 2017 0.8115 0.8740 0.8115 0.8690 511,983 +0.04(+4.56%)
Jun 05, 2017 0.8350 0.8400 0.8130 0.8311 552,034 +0.00(+0.06%)
Jun 02, 2017 0.8100 0.8490 0.8100 0.8306 661,534 -0.00(-0.46%)
Jun 01, 2017 0.8400 0.8700 0.8200 0.8344 884,710 +0.01(+1.55%)
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%)
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.