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 (%)
Nov 30, 2011 2.300 2.300 2.300 2.300 82 +0.00(+0.00%)
Nov 29, 2011 2.630 2.300 2.300 2.300 60,000 +0.00(+0.00%)
Nov 28, 2011 2.390 2.300 2.300 2.300 47,800 +0.00(+0.00%)
Nov 25, 2011 2.200 2.300 2.300 2.300 34,900 +0.00(+0.00%)
Nov 24, 2011 2.300 2.300 2.300 2.300 1,010 +0.10(+4.55%)
Nov 23, 2011 2.400 2.400 2.200 2.200 4,000 -0.20(-8.33%)
Nov 22, 2011 2.390 2.400 2.400 2.400 9,900 +0.00(+0.00%)
Nov 21, 2011 2.440 2.400 2.400 2.400 24,100 +0.00(+0.00%)
Nov 18, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Nov 17, 2011 2.510 2.400 2.400 2.400 31,000 +0.00(+0.00%)
Nov 16, 2011 2.400 2.400 2.400 2.400 500 +0.00(+0.00%)
Nov 15, 2011 2.400 2.400 2.400 2.400 200 +0.00(+0.00%)
Nov 14, 2011 2.400 2.400 2.400 2.400 100 +0.00(+0.00%)
Nov 11, 2011 2.440 2.400 2.400 2.400 30,200 +0.00(+0.00%)
Nov 10, 2011 2.400 2.400 2.400 2.400 27 +0.00(+0.00%)
Nov 09, 2011 2.490 2.400 2.400 2.400 42,300 +0.00(+0.00%)
Nov 08, 2011 2.400 2.400 2.400 2.400 900 -0.25(-9.43%)
Nov 07, 2011 2.650 2.650 2.650 2.650 700 +0.25(+10.42%)
Nov 04, 2011 2.650 2.400 2.400 2.400 14,800 +0.00(+0.00%)
Nov 03, 2011 2.600 2.400 2.400 2.400 33,100 +0.00(+0.00%)
Nov 02, 2011 2.440 2.400 2.400 2.400 30,900 +0.00(+0.00%)
Nov 01, 2011 2.370 2.400 2.400 2.400 39,600 +0.00(+0.00%)
Oct 31, 2011 2.650 2.400 2.400 2.400 27,300 +0.00(+0.00%)
Oct 28, 2011 2.850 2.400 2.400 2.400 34,900 +0.00(+0.00%)
Oct 27, 2011 2.700 2.400 2.400 2.400 75,900 +0.00(+0.00%)
Oct 26, 2011 2.610 2.400 2.400 2.400 25,900 +0.00(+0.00%)
Oct 25, 2011 2.690 2.400 2.400 2.400 23,300 +0.00(+0.00%)
Oct 24, 2011 2.400 2.400 2.400 2.400 400 +0.00(+0.00%)
Oct 21, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 20, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 19, 2011 2.590 2.400 2.400 2.400 21,100 +0.00(+0.00%)
Oct 18, 2011 2.460 2.400 2.400 2.400 40,200 +0.00(+0.00%)
Oct 17, 2011 2.610 2.400 2.400 2.400 39,000 +0.00(+0.00%)
Oct 14, 2011 2.400 2.400 2.400 2.400 1 +0.00(+0.00%)
Oct 13, 2011 2.570 2.400 2.400 2.400 17,400 +0.00(+0.00%)
Oct 12, 2011 2.520 2.400 2.400 2.400 35,700 +0.00(+0.00%)
Oct 11, 2011 2.340 2.400 2.400 2.400 24,400 +0.00(+0.00%)
Oct 07, 2011 2.500 2.400 2.400 2.400 25,900 +0.00(+0.00%)
Oct 06, 2011 2.590 2.400 2.400 2.400 33,100 +0.00(+0.00%)
Oct 05, 2011 2.400 2.400 2.400 2.400 0 +0.00(+0.00%)
Oct 04, 2011 2.400 2.400 2.400 2.400 700 -0.01(-0.41%)
Oct 03, 2011 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 30, 2011 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 29, 2011 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 28, 2011 2.230 2.410 2.410 2.410 42,700 +0.00(+0.00%)
Sep 27, 2011 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Sep 26, 2011 2.250 2.410 2.410 2.410 23,900 +0.00(+0.00%)
Sep 23, 2011 2.170 2.410 2.410 2.410 40,100 +0.00(+0.00%)
Sep 22, 2011 1.980 2.410 2.410 2.410 53,800 +0.00(+0.00%)
Sep 21, 2011 2.190 2.410 2.410 2.410 34,200 +0.00(+0.00%)
Sep 20, 2011 2.200 2.410 2.410 2.410 74,500 +0.00(+0.00%)
Sep 19, 2011 2.410 2.410 2.410 2.410 200 -0.19(-7.31%)
Sep 16, 2011 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 15, 2011 2.600 2.600 2.600 2.600 0 +0.00(+0.00%)
Sep 14, 2011 2.600 2.600 2.600 2.600 22 -0.11(-4.06%)
Sep 13, 2011 2.710 2.710 2.710 2.710 0 +0.00(+0.00%)
Sep 12, 2011 2.710 2.710 2.710 2.710 2,500 -0.07(-2.52%)
Sep 09, 2011 2.100 2.780 2.780 2.780 84,000 +0.00(+0.00%)
Sep 08, 2011 2.120 2.780 2.780 2.780 48,500 +0.00(+0.00%)
Sep 07, 2011 2.780 2.780 2.780 2.780 2,000 +0.00(+0.00%)
Sep 06, 2011 2.700 2.780 2.700 2.780 2,100 +0.38(+15.83%)
Sep 02, 2011 2.160 2.400 2.400 2.400 122,300 +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.