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 (%)
Aug 31, 2012 1.180 2.190 2.190 2.190 17,200 +0.14(+6.83%)
Aug 30, 2012 1.190 2.050 2.050 2.050 12,800 +0.00(+0.00%)
Aug 29, 2012 1.200 2.050 2.050 2.050 8,000 +0.00(+0.00%)
Aug 27, 2012 1.220 2.050 2.050 2.050 8,500 +0.00(+0.00%)
Aug 24, 2012 1.210 2.050 2.050 2.050 16,900 +0.00(+0.00%)
Aug 23, 2012 1.190 2.050 2.050 2.050 44,600 +0.00(+0.00%)
Aug 22, 2012 1.180 2.050 2.050 2.050 13,700 +0.00(+0.00%)
Aug 21, 2012 1.240 2.050 2.050 2.050 50,300 +0.00(+0.00%)
Aug 20, 2012 1.240 2.050 2.050 2.050 37,800 +0.00(+0.00%)
Aug 17, 2012 1.240 2.050 2.050 2.050 22,300 +0.00(+0.00%)
Aug 16, 2012 1.240 2.050 2.050 2.050 14,400 +0.00(+0.00%)
Aug 15, 2012 1.220 2.050 2.050 2.050 11,100 +0.00(+0.00%)
Aug 14, 2012 1.270 2.050 2.050 2.050 30,700 +0.00(+0.00%)
Aug 13, 2012 1.250 2.050 2.050 2.050 30,200 +0.00(+0.00%)
Aug 10, 2012 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Aug 09, 2012 1.230 2.050 2.050 2.050 17,800 +0.00(+0.00%)
Aug 08, 2012 1.210 2.050 2.050 2.050 11,500 +0.00(+0.00%)
Aug 07, 2012 1.180 2.050 2.050 2.050 49,800 +0.00(+0.00%)
Aug 03, 2012 1.090 2.050 2.050 2.050 60,000 +0.00(+0.00%)
Aug 02, 2012 1.060 2.050 2.050 2.050 39,400 +0.00(+0.00%)
Aug 01, 2012 1.110 2.050 2.050 2.050 61,800 +0.00(+0.00%)
Jul 31, 2012 1.080 2.050 2.050 2.050 26,300 +0.00(+0.00%)
Jul 30, 2012 1.110 2.050 2.050 2.050 108,200 +0.00(+0.00%)
Jul 27, 2012 1.100 2.050 2.050 2.050 35,000 +0.00(+0.00%)
Jul 26, 2012 2.050 2.050 2.050 2.050 1,600 +0.00(+0.00%)
Jul 25, 2012 2.050 2.050 2.050 2.050 34 +0.00(+0.00%)
Jul 24, 2012 1.060 2.050 2.050 2.050 19,900 +0.00(+0.00%)
Jul 23, 2012 2.050 2.050 2.050 2.050 1,634 -0.10(-4.65%)
Jul 20, 2012 1.050 2.150 2.150 2.150 67,500 +0.00(+0.00%)
Jul 19, 2012 2.150 2.150 2.150 2.150 500 -0.05(-2.27%)
Jul 18, 2012 1.080 2.200 2.200 2.200 7,300 +0.00(+0.00%)
Jul 17, 2012 1.050 2.200 2.200 2.200 9,300 +0.00(+0.00%)
Jul 16, 2012 1.030 2.200 2.200 2.200 21,700 +0.00(+0.00%)
Jul 13, 2012 2.140 2.200 2.140 2.200 4,000 +0.15(+7.32%)
Jul 12, 2012 0.9900 2.050 2.050 2.050 178,900 +0.00(+0.00%)
Jul 11, 2012 2.050 2.050 2.050 2.050 0 +0.00(+0.00%)
Jul 10, 2012 2.230 2.230 2.050 2.050 8,800 -0.10(-4.65%)
Jul 09, 2012 1.040 2.150 2.150 2.150 11,100 +0.00(+0.00%)
Jul 06, 2012 1.080 2.150 2.150 2.150 27,000 +0.00(+0.00%)
Jul 05, 2012 1.090 2.150 2.150 2.150 10,200 +0.00(+0.00%)
Jul 04, 2012 2.150 2.150 2.150 0 +0.00(+0.00%)
Jul 03, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 29, 2012 1.110 2.150 2.150 2.150 42,700 +0.00(+0.00%)
Jun 28, 2012 2.160 2.160 2.150 2.150 3,000 +0.00(+0.00%)
Jun 27, 2012 1.060 2.150 2.150 2.150 15,900 +0.00(+0.00%)
Jun 26, 2012 1.080 2.150 2.150 2.150 307,900 +0.00(+0.00%)
Jun 25, 2012 1.090 2.150 2.150 2.150 18,100 +0.00(+0.00%)
Jun 22, 2012 1.060 2.150 2.150 2.150 427,100 +0.00(+0.00%)
Jun 21, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 20, 2012 1.120 2.150 2.150 2.150 15,700 +0.00(+0.00%)
Jun 19, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 18, 2012 1.050 2.150 2.150 2.150 26,000 +0.00(+0.00%)
Jun 15, 2012 1.090 2.150 2.150 2.150 53,700 +0.00(+0.00%)
Jun 14, 2012 1.090 2.150 2.150 2.150 27,200 +0.00(+0.00%)
Jun 13, 2012 1.060 2.150 2.150 2.150 24,700 +0.00(+0.00%)
Jun 12, 2012 1.070 2.150 2.150 2.150 27,000 +0.00(+0.00%)
Jun 11, 2012 1.120 2.150 2.150 2.150 27,700 +0.00(+0.00%)
Jun 08, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
Jun 07, 2012 1.150 2.150 2.150 2.150 57,900 +0.00(+0.00%)
Jun 06, 2012 2.160 2.160 2.150 2.150 1,200 -0.05(-2.27%)
Jun 05, 2012 2.200 2.200 2.200 2.200 0 +0.00(+0.00%)
Jun 04, 2012 2.200 2.200 2.200 2.200 0 +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.