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 (%)
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%)
Mar 01, 2018 0.7100 0.7250 0.6600 0.6933 1,202,481 -0.04(-5.03%)
Feb 28, 2018 0.7390 0.7500 0.7200 0.7300 270,930 -0.01(-1.48%)
Feb 27, 2018 0.7600 0.7700 0.7400 0.7410 273,274 -0.02(-2.50%)
Feb 26, 2018 0.7500 0.7755 0.7368 0.7600 404,071 +0.01(+1.33%)
Feb 23, 2018 0.7380 0.7800 0.7380 0.7500 233,070 -0.00(-0.56%)
Feb 22, 2018 0.7300 0.7610 0.7300 0.7542 263,797 +0.02(+3.32%)
Feb 21, 2018 0.7300 0.7500 0.7300 0.7300 214,191 -0.00(-0.30%)
Feb 20, 2018 0.7200 0.7400 0.7200 0.7322 137,290 +0.01(+0.99%)
Feb 16, 2018 0.7250 0.7250 0.7250 0 -0.00(-0.32%)
Feb 15, 2018 0.7604 0.7699 0.7500 0.7273 263,540 -0.02(-3.22%)
Feb 14, 2018 0.7020 0.7532 0.7002 0.7515 274,094 +0.04(+5.83%)
Feb 13, 2018 0.7410 0.7410 0.7051 0.7101 291,844 -0.00(-0.43%)
Feb 12, 2018 0.6600 0.7399 0.6600 0.7132 468,050 +0.03(+4.88%)
Feb 09, 2018 0.6699 0.6999 0.6603 0.6800 1,370,438 +0.01(+1.49%)
Feb 08, 2018 0.7000 0.7200 0.6700 0.6700 511,894 -0.03(-4.27%)
Feb 07, 2018 0.7340 0.7370 0.6895 0.6999 618,452 -0.01(-1.41%)
Feb 06, 2018 0.7100 0.7293 0.6939 0.7099 577,522 -0.02(-2.75%)
Feb 05, 2018 0.7220 0.7466 0.7220 0.7300 393,641 -0.01(-1.35%)
Feb 02, 2018 0.7760 0.7760 0.7400 0.7400 546,287 -0.05(-6.57%)
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.