Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pengrowth Energy Corp (OP: PGHEF )

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 (%)
Jan 08, 2020 0.0445 0.0445 0.0445 0 +0.00(+0.00%)
Jan 07, 2020 0.0400 0.0459 0.0400 0.0445 494,869 -0.00(-6.32%)
Jan 06, 2020 0.0390 0.0485 0.0390 0.0475 138,740 +0.00(+5.56%)
Jan 03, 2020 0.0400 0.0471 0.0400 0.0450 217,800 -0.00(-1.10%)
Jan 02, 2020 0.0400 0.0477 0.0400 0.0455 164,226 +0.00(+0.00%)
Dec 31, 2019 0.0450 0.0462 0.0400 0.0455 2,350,900 +0.00(+2.94%)
Dec 30, 2019 0.0360 0.0450 0.0360 0.0442 1,514,053 -0.00(-0.67%)
Dec 27, 2019 0.0370 0.0464 0.0370 0.0445 866,000 -0.00(-1.33%)
Dec 26, 2019 0.0367 0.0480 0.0367 0.0451 334,163 +0.00(+2.97%)
Dec 24, 2019 0.0369 0.0450 0.0368 0.0438 392,800 +0.00(+0.23%)
Dec 23, 2019 0.0367 0.0450 0.0367 0.0437 1,869,525 +0.00(+5.30%)
Dec 20, 2019 0.0405 0.0450 0.0360 0.0415 3,626,800 +0.00(+1.22%)
Dec 19, 2019 0.0360 0.0450 0.0360 0.0410 645,226 -0.00(-0.49%)
Dec 18, 2019 0.0369 0.0438 0.0363 0.0412 1,363,746 +0.00(+0.49%)
Dec 17, 2019 0.0430 0.0449 0.0340 0.0410 808,179 +0.00(+10.51%)
Dec 16, 2019 0.0321 0.0430 0.0321 0.0371 512,072 -0.00(-1.59%)
Dec 13, 2019 0.0321 0.0385 0.0321 0.0377 205,200 -0.00(-0.53%)
Dec 12, 2019 0.0321 0.0417 0.0321 0.0379 205,991 +0.00(+1.88%)
Dec 11, 2019 0.0366 0.0400 0.0350 0.0372 195,694 -0.00(-0.27%)
Dec 10, 2019 0.0321 0.0400 0.0321 0.0373 103,477 -0.00(-1.84%)
Dec 09, 2019 0.0326 0.0430 0.0326 0.0380 364,919 -0.00(-3.06%)
Dec 06, 2019 0.0340 0.0420 0.0340 0.0392 218,500 +0.00(+0.51%)
Dec 05, 2019 0.0330 0.0420 0.0321 0.0390 396,935 +0.00(+2.63%)
Dec 04, 2019 0.0322 0.0407 0.0322 0.0380 197,639 -0.00(-1.04%)
Dec 03, 2019 0.0386 0.0410 0.0350 0.0384 344,546 -0.00(-0.52%)
Dec 02, 2019 0.0326 0.0395 0.0310 0.0386 328,192 -0.00(-2.03%)
Nov 29, 2019 0.0351 0.0415 0.0351 0.0394 29,600 +0.00(+1.55%)
Nov 27, 2019 0.0384 0.0407 0.0384 0.0388 183,600 +0.00(+1.04%)
Nov 26, 2019 0.0394 0.0420 0.0383 0.0384 181,816 -0.00(-2.54%)
Nov 25, 2019 0.0394 0.0421 0.0394 0.0394 146,665 +0.00(+0.00%)
Nov 22, 2019 0.0394 0.0428 0.0394 0.0394 56,700 -0.00(-8.37%)
Nov 21, 2019 0.0391 0.0430 0.0391 0.0430 126,727 +0.00(+6.17%)
Nov 20, 2019 0.0383 0.0422 0.0383 0.0405 338,618 +0.00(+3.85%)
Nov 19, 2019 0.0390 0.0428 0.0383 0.0390 242,773 -0.00(-6.02%)
Nov 18, 2019 0.0383 0.0428 0.0383 0.0415 358,271 +0.00(+3.75%)
Nov 15, 2019 0.0340 0.0426 0.0340 0.0400 149,200 +0.00(+0.00%)
Nov 14, 2019 0.0351 0.0415 0.0351 0.0400 86,771 +0.00(+4.71%)
Nov 13, 2019 0.0390 0.0455 0.0382 0.0382 766,626 -0.00(-6.37%)
Nov 12, 2019 0.0366 0.0500 0.0366 0.0408 454,690 +0.00(+1.75%)
Nov 11, 2019 0.0360 0.0429 0.0360 0.0401 286,511 -0.00(-1.23%)
Nov 08, 2019 0.0361 0.0441 0.0361 0.0406 514,100 -0.00(-3.79%)
Nov 07, 2019 0.0398 0.0450 0.0340 0.0422 913,620 +0.00(+10.47%)
Nov 06, 2019 0.0380 0.0400 0.0350 0.0382 696,982 -0.00(-4.50%)
Nov 05, 2019 0.0351 0.0410 0.0351 0.0400 621,541 +0.00(+5.82%)
Nov 04, 2019 0.0350 0.0434 0.0350 0.0378 4,930,575 +0.00(+4.13%)
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.