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 (%)
May 31, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
May 30, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
May 29, 2012 1.210 2.150 2.150 2.150 58,300 +0.00(+0.00%)
May 28, 2012 2.150 2.150 2.150 0 +0.00(+0.00%)
May 25, 2012 1.170 2.150 2.150 2.150 20,900 +0.00(+0.00%)
May 24, 2012 2.150 2.150 2.150 2.150 1,700 -0.01(-0.46%)
May 23, 2012 1.150 2.160 2.160 2.160 52,600 +0.00(+0.00%)
May 22, 2012 2.160 2.160 2.160 2.160 700 -0.05(-2.26%)
May 18, 2012 1.180 2.210 2.210 2.210 51,400 +0.04(+1.84%)
May 17, 2012 1.280 2.170 2.170 2.170 114,900 +0.00(+0.00%)
May 16, 2012 1.290 2.170 2.170 2.170 238,900 +0.00(+0.00%)
May 15, 2012 1.300 2.170 2.170 2.170 15,900 +0.00(+0.00%)
May 14, 2012 1.280 2.170 2.170 2.170 54,600 +0.00(+0.00%)
May 11, 2012 1.290 2.170 2.170 2.170 31,700 +0.00(+0.00%)
May 10, 2012 2.170 2.170 2.170 2.170 149 +0.02(+0.93%)
May 09, 2012 1.310 2.150 2.150 2.150 24,900 +0.00(+0.00%)
May 08, 2012 2.150 2.150 2.150 2.150 0 +0.00(+0.00%)
May 07, 2012 1.290 2.150 2.150 2.150 64,200 +0.00(+0.00%)
May 04, 2012 2.150 2.150 2.150 2.150 2,300 -0.04(-1.83%)
May 03, 2012 1.450 2.190 2.190 2.190 81,500 +0.00(+0.00%)
May 02, 2012 2.190 2.190 2.190 2.190 957 +0.04(+1.86%)
May 01, 2012 1.350 2.150 2.150 2.150 85,700 +0.00(+0.00%)
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%)
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.