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, 2010 4.500 4.500 4.500 4.500 900 +0.20(+4.65%)
May 28, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 27, 2010 1.360 4.300 4.300 4.300 23,400 +0.00(+0.00%)
May 26, 2010 1.490 4.300 4.300 4.300 60,000 +0.00(+0.00%)
May 25, 2010 1.500 4.300 4.300 4.300 7,000 +0.00(+0.00%)
May 21, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
May 20, 2010 1.530 4.300 4.300 4.300 17,500 +0.00(+0.00%)
May 19, 2010 1.540 4.300 4.300 4.300 10,500 +0.00(+0.00%)
May 18, 2010 1.540 4.300 4.300 4.300 14,900 +0.00(+0.00%)
May 17, 2010 4.300 4.300 4.300 4.300 141 +0.05(+1.18%)
May 14, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 13, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 12, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 11, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
May 10, 2010 4.340 4.340 4.250 4.250 1,400 -0.07(-1.62%)
May 07, 2010 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
May 06, 2010 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
May 05, 2010 4.320 4.320 4.320 4.320 0 +0.00(+0.00%)
May 04, 2010 4.320 4.320 4.320 4.320 100 +0.02(+0.47%)
May 03, 2010 4.300 4.300 4.300 4.300 125 +0.05(+1.18%)
Apr 30, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 29, 2010 4.250 4.250 4.250 4.250 200 -0.05(-1.16%)
Apr 28, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 27, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 26, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 23, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 22, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 21, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 20, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 19, 2010 4.210 4.500 4.000 4.300 103,200 +0.05(+1.18%)
Apr 16, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Apr 15, 2010 4.250 4.250 4.250 4.250 1,000 +0.17(+4.17%)
Apr 14, 2010 4.080 4.080 4.080 4.080 2,000 -0.17(-4.00%)
Apr 13, 2010 4.250 4.250 4.250 4.250 1,500 -0.25(-5.56%)
Apr 12, 2010 4.250 4.500 4.250 4.500 2,510 +0.20(+4.65%)
Apr 09, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 08, 2010 4.310 4.310 4.300 4.300 500 +0.00(+0.00%)
Apr 07, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 06, 2010 4.300 4.300 4.300 4.300 0 +0.00(+0.00%)
Apr 05, 2010 4.300 4.300 4.300 4.300 700 +0.00(+0.00%)
Apr 01, 2010 1.190 4.300 4.300 4.300 11,700 +0.00(+0.00%)
Mar 31, 2010 4.350 4.350 4.300 4.300 600 -0.57(-11.70%)
Mar 30, 2010 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 29, 2010 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 26, 2010 4.870 4.870 4.870 4.870 0 +0.00(+0.00%)
Mar 25, 2010 4.870 4.870 4.870 4.870 400 +0.13(+2.74%)
Mar 24, 2010 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Mar 23, 2010 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Mar 22, 2010 4.740 4.740 4.740 4.740 0 +0.00(+0.00%)
Mar 19, 2010 4.740 4.740 4.740 4.740 100 +0.21(+4.64%)
Mar 18, 2010 4.530 4.530 4.530 4.530 25 +0.28(+6.59%)
Mar 17, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 16, 2010 4.250 4.250 4.250 4.250 0 +0.00(+0.00%)
Mar 15, 2010 4.250 4.250 4.250 4.250 200 -0.30(-6.59%)
Mar 12, 2010 4.550 4.550 4.550 4.550 1,000 +0.00(+0.00%)
Mar 11, 2010 4.550 4.550 4.550 4.550 100 -0.06(-1.30%)
Mar 10, 2010 4.610 4.610 4.610 4.610 284 +0.02(+0.44%)
Mar 09, 2010 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Mar 08, 2010 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Mar 05, 2010 4.590 4.590 4.590 4.590 0 +0.00(+0.00%)
Mar 04, 2010 1.140 4.590 4.590 4.590 7,300 +0.00(+0.00%)
Mar 03, 2010 1.150 4.590 4.590 4.590 8,900 +0.00(+0.00%)
Mar 02, 2010 1.170 4.590 4.590 4.590 8,100 +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.