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 (%)
Jun 30, 2011 2.600 2.600 2.600 2.600 200 -0.40(-13.33%)
Jun 29, 2011 2.800 3.000 3.000 3.000 42,000 +0.00(+0.00%)
Jun 28, 2011 2.790 3.000 3.000 3.000 52,600 +0.00(+0.00%)
Jun 27, 2011 2.990 3.000 3.000 3.000 72,500 +0.00(+0.00%)
Jun 24, 2011 2.870 3.000 3.000 3.000 927,800 +0.00(+0.00%)
Jun 23, 2011 2.870 3.000 3.000 3.000 71,200 +0.00(+0.00%)
Jun 22, 2011 3.000 3.000 3.000 3.000 57,700 +0.00(+0.00%)
Jun 21, 2011 2.900 3.000 3.000 3.000 81,600 +0.00(+0.00%)
Jun 20, 2011 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jun 17, 2011 3.000 3.000 3.000 3.000 15 +0.50(+20.00%)
Jun 16, 2011 2.500 2.500 2.500 2.500 450 -0.25(-9.09%)
Jun 15, 2011 2.750 2.750 2.750 2.750 182 +0.25(+10.00%)
Jun 14, 2011 2.890 2.500 2.500 2.500 29,800 +0.00(+0.00%)
Jun 13, 2011 2.910 2.500 2.500 2.500 30,100 +0.00(+0.00%)
Jun 10, 2011 2.500 2.500 2.500 2.500 250 -0.15(-5.66%)
Jun 09, 2011 2.650 2.650 2.650 2.650 1,000 +0.00(+0.00%)
Jun 08, 2011 2.650 2.650 2.650 2.650 8,600 -0.03(-1.12%)
Jun 07, 2011 2.580 2.680 2.680 2.680 11,100 +0.00(+0.00%)
Jun 06, 2011 2.500 2.680 2.680 2.680 19,300 +0.00(+0.00%)
Jun 03, 2011 2.680 2.680 2.680 2.680 1,000 -0.12(-4.29%)
May 24, 2011 2.800 2.800 2.800 2.800 500 +0.13(+4.87%)
May 20, 2011 2.670 2.670 2.670 2.670 0 +0.00(+0.00%)
May 19, 2011 2.710 2.670 2.670 2.670 20,000 +0.00(+0.00%)
May 18, 2011 2.590 2.670 2.670 2.670 24,400 +0.00(+0.00%)
May 17, 2011 2.580 2.670 2.670 2.670 39,400 +0.00(+0.00%)
May 16, 2011 2.670 2.670 2.670 2.670 200 -0.13(-4.64%)
May 13, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 12, 2011 2.660 2.800 2.800 2.800 12,000 +0.00(+0.00%)
May 11, 2011 2.800 2.800 2.800 2.800 1,000 +0.10(+3.70%)
May 10, 2011 2.750 2.700 2.700 2.700 12,300 +0.00(+0.00%)
May 09, 2011 2.710 2.710 2.700 2.700 2,000 +0.00(+0.00%)
May 06, 2011 2.870 2.870 2.700 2.700 6,500 -0.10(-3.57%)
May 05, 2011 2.690 2.800 2.800 2.800 12,900 +0.00(+0.00%)
May 04, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 03, 2011 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
May 02, 2011 2.800 2.800 2.800 2.800 3,000 -0.01(-0.36%)
Apr 29, 2011 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 28, 2011 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 27, 2011 3.590 3.590 2.810 2.810 512 +0.00(+0.00%)
Apr 26, 2011 2.810 2.810 2.810 2.810 0 +0.00(+0.00%)
Apr 25, 2011 2.810 2.810 2.810 2.810 30 -0.44(-13.54%)
Apr 21, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 20, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 19, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 18, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 15, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 14, 2011 3.250 3.250 3.250 3.250 100 +0.00(+0.00%)
Apr 13, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 12, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 11, 2011 3.250 3.250 3.250 3.250 0 +0.00(+0.00%)
Apr 08, 2011 3.130 3.250 3.130 3.250 1,000 +0.34(+11.68%)
Apr 07, 2011 2.910 2.910 2.910 2.910 0 +0.00(+0.00%)
Apr 06, 2011 2.910 2.910 2.910 2.910 217 +0.04(+1.39%)
Apr 05, 2011 2.900 2.870 2.870 2.870 16,700 +0.00(+0.00%)
Apr 04, 2011 2.880 2.870 2.870 2.870 11,800 +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.