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 (%)
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%)
Sep 01, 2011 2.250 2.400 2.400 2.400 132,600 +0.00(+0.00%)
Aug 31, 2011 2.400 2.400 2.400 2.400 350 -0.30(-11.11%)
Aug 30, 2011 2.530 2.700 2.700 2.700 92,400 +0.00(+0.00%)
Aug 29, 2011 2.410 2.700 2.700 2.700 93,500 +0.00(+0.00%)
Aug 26, 2011 2.700 2.700 2.700 2.700 400 +0.00(+0.00%)
Aug 25, 2011 2.700 2.700 2.700 2.700 0 +0.00(+0.00%)
Aug 24, 2011 2.700 2.700 2.700 2.700 1,600 -0.10(-3.57%)
Aug 23, 2011 2.470 2.800 2.800 2.800 153,400 +0.00(+0.00%)
Aug 22, 2011 2.490 2.800 2.800 2.800 21,400 +0.00(+0.00%)
Aug 19, 2011 2.270 2.800 2.800 2.800 32,600 +0.00(+0.00%)
Aug 18, 2011 2.800 2.800 2.800 2.800 270 +0.10(+3.70%)
Aug 17, 2011 2.700 2.700 2.700 2.700 600 +0.00(+0.00%)
Aug 16, 2011 2.700 2.700 2.700 2.700 540 +0.15(+5.88%)
Aug 15, 2011 2.550 2.550 2.550 2.550 0 +0.00(+0.00%)
Aug 12, 2011 2.550 2.550 2.550 2.550 100 +0.05(+2.00%)
Aug 11, 2011 2.480 2.500 2.500 2.500 50,000 +0.00(+0.00%)
Aug 10, 2011 3.070 2.500 2.500 2.500 54,200 +0.00(+0.00%)
Aug 09, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 08, 2011 2.670 2.500 2.500 2.500 37,900 +0.00(+0.00%)
Aug 05, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Aug 04, 2011 2.730 2.500 2.500 2.500 48,300 +0.00(+0.00%)
Aug 03, 2011 2.730 2.500 2.500 2.500 21,100 +0.00(+0.00%)
Aug 02, 2011 2.500 2.500 2.500 2.500 1,200 -0.04(-1.57%)
Jul 29, 2011 2.540 2.540 2.540 2.540 500 +0.04(+1.60%)
Jul 28, 2011 2.660 2.500 2.500 2.500 17,700 +0.00(+0.00%)
Jul 27, 2011 2.720 2.500 2.500 2.500 33,000 +0.00(+0.00%)
Jul 26, 2011 2.740 2.500 2.500 2.500 9,200 +0.00(+0.00%)
Jul 25, 2011 2.760 2.500 2.500 2.500 12,800 +0.00(+0.00%)
Jul 22, 2011 2.800 2.500 2.500 2.500 3,500 +0.00(+0.00%)
Jul 21, 2011 2.500 2.500 2.500 2.500 0 +0.00(+0.00%)
Jul 20, 2011 2.500 2.500 2.500 2.500 1,748 +0.00(+0.00%)
Jul 19, 2011 2.500 2.500 2.500 2.500 400 +0.00(+0.00%)
Jul 18, 2011 2.760 2.500 2.500 2.500 12,700 +0.00(+0.00%)
Jul 15, 2011 2.760 2.500 2.500 2.500 23,000 +0.00(+0.00%)
Jul 14, 2011 2.500 2.500 2.500 2.500 200 +0.00(+0.00%)
Jul 13, 2011 2.900 2.500 2.500 2.500 48,800 +0.00(+0.00%)
Jul 12, 2011 2.740 2.500 2.500 2.500 26,300 +0.00(+0.00%)
Jul 11, 2011 2.520 2.520 2.500 2.500 4,700 -0.50(-16.67%)
Jul 08, 2011 2.930 3.000 3.000 3.000 24,800 +0.00(+0.00%)
Jul 07, 2011 3.000 3.000 3.000 3.000 22,800 +0.00(+0.00%)
Jul 06, 2011 2.600 3.000 2.500 3.000 3,135 +0.40(+15.38%)
Jul 05, 2011 2.930 2.600 2.600 2.600 24,800 +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.