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 (%)
Sep 29, 2017 1.030 1.060 0.9890 1.030 1,032,181 -0.03(-2.83%)
Sep 28, 2017 1.100 1.150 1.020 1.060 1,248,154 -0.04(-3.64%)
Sep 27, 2017 1.150 1.190 1.080 1.100 1,460,934 -0.07(-5.98%)
Sep 26, 2017 1.160 1.220 1.070 1.170 3,067,420 -0.04(-3.31%)
Sep 25, 2017 0.9600 1.230 0.9600 1.210 5,692,398 +0.27(+28.35%)
Sep 22, 2017 0.9290 1.030 0.9290 0.9427 2,095,756 +0.02(+2.37%)
Sep 21, 2017 0.8630 1.010 0.8450 0.9209 2,534,329 +0.06(+6.46%)
Sep 20, 2017 0.6990 0.8700 0.6990 0.8650 2,472,994 +0.17(+23.57%)
Sep 19, 2017 0.6650 0.7400 0.6650 0.7000 1,174,080 +0.02(+2.46%)
Sep 18, 2017 0.6420 0.6914 0.6110 0.6832 939,136 +0.06(+9.15%)
Sep 15, 2017 0.6500 0.6590 0.5899 0.6259 940,210 -0.00(-0.11%)
Sep 14, 2017 0.6745 0.6978 0.6230 0.6266 684,199 -0.05(-7.10%)
Sep 13, 2017 0.6550 0.6884 0.6550 0.6745 611,526 +0.01(+1.73%)
Sep 12, 2017 0.6560 0.6885 0.6500 0.6630 406,272 +0.01(+1.10%)
Sep 11, 2017 0.6466 0.6616 0.6200 0.6558 276,937 +0.01(+1.39%)
Sep 08, 2017 0.6450 0.6500 0.6282 0.6468 282,433 -0.01(-2.00%)
Sep 07, 2017 0.6853 0.6853 0.6400 0.6600 326,806 -0.01(-1.92%)
Sep 06, 2017 0.6600 0.6872 0.6500 0.6729 890,221 +0.03(+4.28%)
Sep 05, 2017 0.6200 0.6550 0.6200 0.6453 418,754 +0.03(+4.76%)
Sep 01, 2017 0.6100 0.6225 0.6099 0.6160 358,400 +0.01(+1.35%)
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%)
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.