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 (%)
Aug 31, 2017 0.5940 0.6193 0.5940 0.6078 442,560 +0.01(+1.98%)
Aug 30, 2017 0.5770 0.6070 0.5770 0.5960 439,854 +0.01(+1.79%)
Aug 29, 2017 0.5500 0.5949 0.5500 0.5855 326,201 +0.02(+4.22%)
Aug 28, 2017 0.5800 0.5845 0.5571 0.5618 352,452 -0.03(-4.29%)
Aug 25, 2017 0.5940 0.5940 0.5754 0.5870 331,024 +0.00(+0.82%)
Aug 24, 2017 0.5800 0.5905 0.5724 0.5822 149,553 +0.00(+0.28%)
Aug 23, 2017 0.5700 0.5918 0.5700 0.5806 500,799 +0.01(+1.34%)
Aug 22, 2017 0.5720 0.5849 0.5710 0.5729 374,767 -0.00(-0.05%)
Aug 21, 2017 0.5750 0.5880 0.5700 0.5732 416,632 -0.00(-0.42%)
Aug 18, 2017 0.5350 0.5812 0.5350 0.5756 987,854 +0.02(+3.71%)
Aug 17, 2017 0.5600 0.5700 0.5357 0.5550 822,032 -0.02(-3.02%)
Aug 16, 2017 0.5630 0.5850 0.5560 0.5723 663,278 +0.01(+1.24%)
Aug 15, 2017 0.6070 0.6162 0.5621 0.5653 983,275 -0.03(-5.45%)
Aug 14, 2017 0.6250 0.6299 0.5880 0.5979 581,341 -0.03(-4.44%)
Aug 11, 2017 0.5970 0.6338 0.5806 0.6257 645,745 +0.02(+3.70%)
Aug 10, 2017 0.6200 0.6330 0.6020 0.6034 814,280 -0.03(-4.34%)
Aug 09, 2017 0.6490 0.6584 0.6100 0.6308 628,530 -0.02(-2.95%)
Aug 08, 2017 0.6740 0.6796 0.6490 0.6500 617,196 -0.01(-1.66%)
Aug 07, 2017 0.6963 0.6500 0.6610 774,394 -0.04(-5.07%)
Aug 04, 2017 0.7060 0.6900 0.6963 336,496 +0.01(+0.91%)
Aug 03, 2017 0.7200 0.7300 0.6900 0.6900 698,517 -0.03(-4.58%)
Aug 02, 2017 0.7350 0.7500 0.7130 0.7231 512,934 -0.00(-0.12%)
Aug 01, 2017 0.7350 0.7400 0.7228 0.7240 356,472 +0.00(+0.56%)
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%)
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.