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 (%)
May 31, 2007 6.150 6.150 6.150 6.150 0 +0.00(+0.00%)
May 30, 2007 6.210 6.210 6.150 6.150 5,000 -0.05(-0.81%)
May 29, 2007 6.200 6.200 6.200 6.200 0 -0.01(-0.16%)
May 25, 2007 6.210 6.210 6.210 6.210 250 +0.11(+1.80%)
May 24, 2007 6.150 6.150 6.100 6.100 1,500 -0.42(-6.44%)
May 23, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
May 22, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
May 21, 2007 6.520 6.520 6.520 6.520 5,000 +0.00(+0.00%)
May 18, 2007 6.520 6.520 6.520 6.520 5,000 +0.07(+1.09%)
May 17, 2007 6.250 6.450 6.250 6.450 1,000 +0.30(+4.88%)
May 16, 2007 6.300 6.300 6.150 6.150 1,716 -0.55(-8.21%)
May 15, 2007 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
May 14, 2007 6.660 6.700 6.660 6.700 1,000 +0.08(+1.21%)
May 11, 2007 6.620 6.620 6.620 6.620 0 +0.00(+0.00%)
May 10, 2007 6.620 6.620 6.620 6.620 250 +0.08(+1.22%)
May 09, 2007 6.540 6.540 6.540 6.540 1,400 +0.26(+4.14%)
May 08, 2007 6.450 6.590 6.210 6.280 7,100 +0.26(+4.32%)
May 07, 2007 6.020 6.020 6.020 6.020 0 +0.00(+0.00%)
May 04, 2007 6.350 6.350 6.020 6.020 800 +0.00(+0.00%)
May 03, 2007 6.330 6.330 6.020 6.020 700 +0.13(+2.21%)
May 02, 2007 5.890 5.890 5.890 5.890 0 +0.00(+0.00%)
May 01, 2007 5.900 5.900 5.890 5.890 2,000 -0.12(-2.00%)
Apr 30, 2007 6.010 6.010 6.010 6.010 0 +0.00(+0.00%)
Apr 27, 2007 6.010 6.010 6.010 6.010 1,000 -0.03(-0.50%)
Apr 26, 2007 6.350 6.350 6.040 6.040 1,650 -0.30(-4.73%)
Apr 25, 2007 6.340 6.340 6.340 6.340 400 +0.05(+0.79%)
Apr 24, 2007 6.290 6.290 6.290 6.290 0 +0.00(+0.00%)
Apr 23, 2007 6.290 6.290 6.290 6.290 400 +0.34(+5.71%)
Apr 20, 2007 5.950 5.950 5.950 5.950 1,200 +0.03(+0.51%)
Apr 19, 2007 6.000 6.000 5.920 5.920 300 +0.22(+3.86%)
Apr 18, 2007 5.600 5.700 5.600 5.700 5,500 -0.14(-2.40%)
Apr 17, 2007 6.100 6.100 5.840 5.840 1,300 -0.68(-10.43%)
Apr 16, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Apr 13, 2007 6.500 6.520 6.500 6.520 2,200 +0.00(+0.00%)
Apr 12, 2007 6.520 6.520 6.520 6.520 0 +0.00(+0.00%)
Apr 11, 2007 6.500 6.520 6.500 6.520 2,300 +0.22(+3.49%)
Apr 10, 2007 6.300 6.300 6.300 6.300 100 +0.01(+0.16%)
Apr 09, 2007 6.290 6.290 6.290 6.290 1,500 -0.03(-0.47%)
Apr 05, 2007 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 04, 2007 6.320 6.320 6.320 6.320 0 +0.00(+0.00%)
Apr 03, 2007 6.320 6.320 6.320 6.320 500 +0.42(+7.12%)
Apr 02, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 30, 2007 5.900 5.900 5.900 5.900 274 +0.00(+0.00%)
Mar 29, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 28, 2007 5.900 5.900 5.900 5.900 0 +0.00(+0.00%)
Mar 27, 2007 5.900 5.900 5.900 5.900 1,000 -0.50(-7.81%)
Mar 26, 2007 6.400 6.400 6.400 6.400 2,000 +0.10(+1.59%)
Mar 23, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 22, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 21, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 20, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 19, 2007 6.300 6.300 6.300 6.300 0 +0.00(+0.00%)
Mar 16, 2007 6.350 6.350 6.300 6.300 634 -0.33(-4.98%)
Mar 15, 2007 6.630 6.630 6.630 6.630 0 +0.00(+0.00%)
Mar 14, 2007 6.600 6.630 6.600 6.630 1,060 +0.13(+2.00%)
Mar 13, 2007 6.500 6.500 6.500 6.500 0 +0.00(+0.00%)
Mar 12, 2007 6.500 6.500 6.500 6.500 300 +0.34(+5.52%)
Mar 09, 2007 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 08, 2007 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 07, 2007 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 06, 2007 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 05, 2007 6.160 6.160 6.160 6.160 0 +0.00(+0.00%)
Mar 02, 2007 6.160 6.160 6.160 6.160 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.