Canada markets open in 3 hours 39 minutes

Pine Cliff Energy Ltd. (PIFYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.7503+0.0003 (+0.04%)
At close: 03:22PM EDT
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.75750.75750.74900.75030.750311,229
May 06, 20240.72700.75540.72360.75000.7500148,239
May 03, 20240.71010.73000.71010.72600.726020,835
May 02, 20240.72720.72720.72720.72720.727225,694
May 01, 20240.71820.72200.71020.72120.72129,685
Apr 30, 20240.73770.73770.71680.71680.716845,816
Apr 29, 20240.72500.73780.72000.73350.733525,457
Apr 26, 20240.72500.72710.72000.72000.720053,686
Apr 25, 20240.71000.72000.71000.71780.717812,985
Apr 24, 20240.72000.72000.71000.71660.716618,515
Apr 23, 20240.73690.73690.71470.72240.722485,878
Apr 22, 20240.75500.75500.75500.75500.75501,010
Apr 19, 20240.67200.73000.67200.72270.722710,955
Apr 18, 20240.72480.72480.72000.72000.720013,525
Apr 17, 20240.72220.72220.71000.71000.710012,999
Apr 16, 20240.73000.73000.71410.71470.714737,166
Apr 15, 20240.72950.73110.72950.73110.731115,958
Apr 12, 20240.75000.75300.74290.74290.74294,097
Apr 12, 20240.005 Dividend
Apr 11, 20240.73000.75210.73000.74770.742730,700
Apr 10, 20240.73000.74810.73000.74810.7431200,496
Apr 09, 20240.71000.72620.70660.71260.707847,806
Apr 08, 20240.72710.72710.71000.71000.705316,941
Apr 05, 20240.71700.71970.71700.71970.7149916
Apr 04, 20240.73140.74000.69870.72000.7152558,720
Apr 03, 20240.74700.74700.72750.73150.726644,857
Apr 02, 20240.74610.74610.73150.73580.730957,800
Apr 01, 20240.74330.75100.73930.74000.735127,523
Mar 28, 20240.74990.75010.73410.73580.7309220,146
Mar 27, 20240.75000.75100.74240.75100.746035,366
Mar 26, 20240.74820.75000.73930.75000.7450158,449
Mar 25, 20240.73990.75500.73990.74500.740096,294
Mar 22, 20240.71880.72800.71880.72800.723120,510
Mar 21, 20240.73570.73570.72500.72800.7231149,005
Mar 20, 20240.73080.73080.72400.72400.71911,966
Mar 19, 20240.70280.75680.70000.75680.7517516,331
Mar 18, 20240.71100.71760.69700.71760.712875,617
Mar 15, 20240.71000.71500.70500.71160.706815,630
Mar 14, 20240.70810.72140.70500.72140.716655,550
Mar 14, 20240.005 Dividend
Mar 13, 20240.67800.72610.67800.71730.707578,528
Mar 12, 20240.73730.73730.71430.71520.705545,392
Mar 11, 20240.75950.75950.71790.73730.7273236,544
Mar 08, 20240.75950.75950.72100.72500.7151182,624
Mar 07, 20240.75470.75710.74750.75500.744761,700
Mar 06, 20240.74580.75640.73000.74480.7347288,132
Mar 05, 20240.76400.79000.70000.74460.7345612,827
Mar 04, 20240.84250.84250.81810.82310.8119334,758
Mar 01, 20240.85000.85150.83110.84000.8286175,888
Feb 29, 20240.85000.85380.83630.83990.828542,645
Feb 28, 20240.84000.84750.81730.84750.836084,458
Feb 27, 20240.85800.85800.84330.84330.831848,257
Feb 26, 20240.88740.88740.83160.85000.838488,229
Feb 23, 20240.87570.88810.87570.87770.865838,145
Feb 22, 20240.89000.89410.88300.88800.8759101,643
Feb 21, 20240.89400.92250.88620.88620.8741277,211
Feb 20, 20240.89500.90000.87010.88000.868079,122
Feb 16, 20240.90000.90950.89500.90000.887786,536
Feb 15, 20240.89900.90700.89750.90430.892055,774
Feb 14, 20240.90710.91500.89000.89500.882893,766
Feb 14, 20240.01083 Dividend
Feb 13, 20240.90900.93000.89300.90780.884851,995
Feb 12, 20240.95300.95600.93480.93590.912156,689
Feb 09, 20240.93000.95300.93000.94880.92475,487
Feb 08, 20240.94790.95000.93000.94160.9177155,907
Feb 07, 20240.96890.96890.92600.92600.9025199,839
Feb 06, 20240.92000.96180.92000.96000.935652,976
Feb 05, 20240.88800.94510.88800.92990.906328,701
Feb 02, 20240.97000.97370.94000.94900.924953,771
Feb 01, 20241.00001.01000.97460.98790.962862,240
Jan 31, 20241.01501.02001.00001.00000.974622,511
Jan 30, 20241.02701.02701.02701.02701.000910,952
Jan 29, 20241.01501.02001.01501.01900.993120,566
Jan 26, 20241.03001.03001.02001.03001.003958,739
Jan 25, 20241.03001.03001.02001.02000.994161,062
Jan 24, 20241.05001.06001.02001.03001.003953,280
Jan 23, 20241.05001.05001.03001.03001.003950,342
Jan 22, 20241.03001.03111.02001.03001.003978,634
Jan 19, 20241.02001.03001.01001.03001.0039126,164
Jan 18, 20241.04001.05001.03001.03001.0039112,688
Jan 17, 20241.05001.06101.03001.03001.0039111,429
Jan 16, 20241.08141.08401.05001.05981.0329184,792
Jan 12, 20241.10001.10001.07001.07001.042857,796
Jan 12, 20240.01083 Dividend
Jan 11, 20241.08001.08901.07001.08001.042053,158
Jan 10, 20241.10001.10001.07001.08001.042089,724
Jan 09, 20241.10001.10001.09001.10001.061372,314
Jan 08, 20241.08151.09001.08151.09001.051714,405
Jan 05, 20241.07001.09001.07001.07001.0324265,785
Jan 04, 20241.06501.06821.05001.06821.0307115,089
Jan 03, 20241.06001.07501.05001.07501.037284,154
Jan 02, 20240.96001.06000.96001.06001.0227299,847
Dec 29, 20231.04001.04001.01001.03000.9938248,723
Dec 28, 20231.06001.06001.03001.04001.0034402,727
Dec 27, 20231.04001.05001.01501.03000.9938252,096
Dec 26, 20231.04001.10001.04001.08001.042034,251
Dec 22, 20231.02501.02501.01581.01580.980121,518
Dec 21, 20231.00501.02001.00001.01500.9793101,591
Dec 20, 20231.01371.01901.00001.00000.9648181,235
Dec 19, 20231.01001.01581.00001.01580.980136,154
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...