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

Phoenix Canada Oil Ltd (TSV: PCO )

0.8500 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 (%)
Apr 30, 2012 1.370 2.150 2.150 2.150 34,500 +0.00(+0.00%)
Apr 27, 2012 1.370 2.150 2.150 2.150 42,700 +0.00(+0.00%)
Apr 26, 2012 1.400 2.150 2.150 2.150 21,000 +0.00(+0.00%)
Apr 25, 2012 1.490 2.150 2.150 2.150 103,300 +0.00(+0.00%)
Apr 24, 2012 2.150 2.150 2.150 2.150 100 -0.35(-14.00%)
Apr 23, 2012 1.340 2.500 2.500 2.500 84,900 +0.00(+0.00%)
Apr 20, 2012 2.500 2.500 2.500 2.500 50 +0.35(+16.28%)
Apr 19, 2012 1.270 2.150 2.150 2.150 318,900 +0.00(+0.00%)
Apr 18, 2012 1.240 2.150 2.150 2.150 93,300 +0.00(+0.00%)
Apr 17, 2012 1.250 2.150 2.150 2.150 337,700 +0.00(+0.00%)
Apr 16, 2012 1.110 2.150 2.150 2.150 1,641,200 +0.00(+0.00%)
Apr 13, 2012 2.590 2.150 2.150 2.150 107,900 +0.00(+0.00%)
Apr 12, 2012 2.560 2.150 2.150 2.150 20,300 +0.00(+0.00%)
Apr 11, 2012 2.150 2.150 2.150 2.150 1,000 -0.35(-14.00%)
Apr 10, 2012 2.530 2.500 2.500 2.500 91,400 +0.00(+0.00%)
Apr 09, 2012 2.510 2.500 2.500 2.500 32,100 +0.00(+0.00%)
Apr 05, 2012 2.580 2.500 2.500 2.500 18,300 +0.00(+0.00%)
Apr 04, 2012 2.630 2.500 2.500 2.500 68,700 +0.00(+0.00%)
Apr 03, 2012 2.670 2.500 2.500 2.500 77,900 +0.00(+0.00%)
Apr 02, 2012 2.610 2.500 2.500 2.500 65,300 +0.00(+0.00%)
Mar 30, 2012 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Mar 29, 2012 2.570 2.500 2.500 2.500 204,100 +0.00(+0.00%)
Mar 28, 2012 2.620 2.500 2.500 2.500 26,700 +0.00(+0.00%)
Mar 27, 2012 2.540 2.500 2.500 2.500 59,100 +0.00(+0.00%)
Mar 26, 2012 2.500 2.500 2.500 2.500 156,300 +0.00(+0.00%)
Mar 23, 2012 2.460 2.500 2.500 2.500 25,600 +0.00(+0.00%)
Mar 22, 2012 2.450 2.500 2.500 2.500 14,300 +0.00(+0.00%)
Mar 21, 2012 2.500 2.500 2.500 2.500 22,000 +0.00(+0.00%)
Mar 20, 2012 2.460 2.500 2.500 2.500 61,900 +0.00(+0.00%)
Mar 19, 2012 2.500 2.500 2.500 2.500 5 +0.34(+15.74%)
Mar 16, 2012 2.500 2.160 2.160 2.160 101,800 +0.00(+0.00%)
Mar 15, 2012 2.160 2.160 2.160 2.160 600 +0.01(+0.47%)
Mar 14, 2012 2.460 2.150 2.150 2.150 24,900 +0.00(+0.00%)
Mar 13, 2012 2.520 2.150 2.150 2.150 45,100 +0.00(+0.00%)
Mar 12, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Mar 09, 2012 2.540 2.150 2.150 2.150 150,500 +0.00(+0.00%)
Mar 08, 2012 2.350 2.150 2.150 2.150 52,000 +0.00(+0.00%)
Mar 07, 2012 2.310 2.150 2.150 2.150 25,200 +0.00(+0.00%)
Mar 06, 2012 2.350 2.150 2.150 2.150 43,600 +0.00(+0.00%)
Mar 05, 2012 2.290 2.150 2.150 2.150 12,900 +0.00(+0.00%)
Mar 02, 2012 2.410 2.150 2.150 2.150 43,700 +0.00(+0.00%)
Mar 01, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 29, 2012 2.430 2.150 2.150 2.150 29,800 +0.00(+0.00%)
Feb 28, 2012 2.460 2.150 2.150 2.150 46,100 +0.00(+0.00%)
Feb 27, 2012 2.460 2.150 2.150 2.150 27,800 +0.00(+0.00%)
Feb 24, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 23, 2012 2.540 2.150 2.150 2.150 13,900 +0.00(+0.00%)
Feb 22, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Feb 21, 2012 2.590 2.150 2.150 2.150 19,200 +0.00(+0.00%)
Feb 17, 2012 2.700 2.150 2.150 2.150 33,800 +0.00(+0.00%)
Feb 16, 2012 2.720 2.150 2.150 2.150 17,400 +0.00(+0.00%)
Feb 15, 2012 2.710 2.150 2.150 2.150 14,600 +0.00(+0.00%)
Feb 14, 2012 2.670 2.150 2.150 2.150 22,800 +0.00(+0.00%)
Feb 13, 2012 2.160 2.160 2.150 2.150 500 -0.01(-0.46%)
Feb 10, 2012 2.660 2.160 2.160 2.160 11,400 +0.00(+0.00%)
Feb 09, 2012 2.700 2.160 2.160 2.160 4,600 +0.00(+0.00%)
Feb 08, 2012 2.700 2.160 2.160 2.160 16,000 +0.00(+0.00%)
Feb 07, 2012 2.690 2.160 2.160 2.160 21,800 +0.00(+0.00%)
Feb 06, 2012 2.690 2.160 2.160 2.160 17,500 +0.00(+0.00%)
Feb 03, 2012 2.800 2.160 2.160 2.160 109,100 +0.00(+0.00%)
Feb 02, 2012 2.720 2.160 2.160 2.160 33,700 +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.