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

Phoenix Canada Oil Ltd (TSV: PCO )

N/A UNCHANGED
Last Price Updated: 9:30 AM EDT, May 24, 2022 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 31, 2011 3.500 3.500 3.500 3.500 0 +0.00(+0.00%)
Jan 28, 2011 1.480 3.500 3.500 3.500 24,900 +0.00(+0.00%)
Jan 27, 2011 1.500 3.500 3.500 3.500 11,400 +0.00(+0.00%)
Jan 26, 2011 1.460 3.500 3.500 3.500 6,700 +0.00(+0.00%)
Jan 25, 2011 1.510 3.500 3.500 3.500 6,000 +0.00(+0.00%)
Jan 24, 2011 3.500 3.500 3.500 3.500 370 -0.05(-1.41%)
Jan 21, 2011 1.560 3.550 3.550 3.550 25,600 +0.00(+0.00%)
Jan 20, 2011 1.630 3.550 3.550 3.550 20,100 +0.00(+0.00%)
Jan 19, 2011 1.760 3.550 3.550 3.550 29,500 +0.00(+0.00%)
Jan 18, 2011 1.760 3.550 3.550 3.550 5,900 +0.00(+0.00%)
Jan 17, 2011 3.550 3.550 3.550 0 +0.00(+0.00%)
Jan 14, 2011 3.550 3.550 3.550 3.550 1,000 -0.08(-2.20%)
Jan 13, 2011 3.660 3.660 3.630 3.630 4,800 -0.22(-5.71%)
Jan 12, 2011 1.800 3.850 3.850 3.850 10,700 +0.00(+0.00%)
Jan 11, 2011 1.750 3.850 3.850 3.850 6,600 +0.00(+0.00%)
Jan 10, 2011 1.720 3.850 3.850 3.850 9,000 +0.00(+0.00%)
Jan 07, 2011 1.750 3.850 3.850 3.850 10,800 +0.00(+0.00%)
Jan 06, 2011 1.700 3.850 3.850 3.850 9,400 +0.00(+0.00%)
Jan 05, 2011 1.600 3.850 3.850 3.850 15,500 +0.00(+0.00%)
Jan 04, 2011 1.620 3.850 3.850 3.850 13,800 +0.00(+0.00%)
Dec 31, 2010 1.530 3.850 3.850 3.850 10,000 +0.00(+0.00%)
Dec 30, 2010 3.850 3.850 3.850 3.850 405 -0.15(-3.75%)
Dec 29, 2010 1.610 4.000 4.000 4.000 10,000 +0.00(+0.00%)
Dec 24, 2010 4.000 4.000 4.000 4.000 174 +0.00(+0.00%)
Dec 23, 2010 1.650 4.000 4.000 4.000 4,300 +0.00(+0.00%)
Dec 22, 2010 1.600 4.000 4.000 4.000 13,200 +0.00(+0.00%)
Dec 21, 2010 1.670 4.000 4.000 4.000 13,500 +0.00(+0.00%)
Dec 20, 2010 1.690 4.000 4.000 4.000 9,100 +0.00(+0.00%)
Dec 17, 2010 4.000 4.000 4.000 4.000 2,000 -0.30(-6.98%)
Dec 16, 2010 4.300 4.300 4.300 4.300 35 +0.27(+6.70%)
Dec 15, 2010 1.820 4.030 4.030 4.030 11,100 +0.00(+0.00%)
Dec 14, 2010 4.060 4.060 4.030 4.030 1,700 -0.03(-0.74%)
Dec 13, 2010 4.010 4.070 4.010 4.060 450 +0.06(+1.50%)
Dec 10, 2010 1.730 4.000 4.000 4.000 9,000 +0.00(+0.00%)
Dec 09, 2010 4.000 4.000 4.000 4.000 165 +0.00(+0.00%)
Dec 08, 2010 1.710 4.000 4.000 4.000 15,600 +0.00(+0.00%)
Dec 07, 2010 1.650 4.000 4.000 4.000 12,100 +0.00(+0.00%)
Dec 06, 2010 4.000 4.000 4.000 4.000 100 +0.35(+9.59%)
Dec 03, 2010 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 02, 2010 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Dec 01, 2010 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 30, 2010 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 29, 2010 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 26, 2010 3.650 3.650 3.650 3.650 0 +0.00(+0.00%)
Nov 25, 2010 3.990 3.990 3.650 3.650 1,000 -0.11(-2.93%)
Nov 24, 2010 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Nov 23, 2010 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Nov 22, 2010 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Nov 19, 2010 3.760 3.760 3.760 3.760 100 +0.01(+0.27%)
Nov 18, 2010 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 17, 2010 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 16, 2010 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 15, 2010 3.750 3.750 3.750 3.750 0 +0.00(+0.00%)
Nov 12, 2010 3.750 3.750 3.750 3.750 800 -0.01(-0.27%)
Nov 11, 2010 3.760 3.760 3.760 3.760 0 +0.00(+0.00%)
Nov 10, 2010 1.660 3.760 3.760 3.760 11,300 +0.00(+0.00%)
Nov 09, 2010 3.760 3.760 3.760 3.760 300 +0.00(+0.00%)
Nov 08, 2010 1.670 3.760 3.760 3.760 12,500 +0.00(+0.00%)
Nov 05, 2010 3.760 3.760 3.760 3.760 135 +0.01(+0.27%)
Nov 04, 2010 1.510 3.750 3.750 3.750 16,900 +0.00(+0.00%)
Nov 03, 2010 3.760 3.760 3.750 3.750 1,000 -0.04(-1.06%)
Nov 02, 2010 1.430 3.790 3.790 3.790 10,200 +0.00(+0.00%)
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.