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, 2013 2.450 1.850 1.850 1.850 43,100 +0.00(+0.00%)
May 30, 2013 2.420 1.850 1.850 1.850 33,800 +0.00(+0.00%)
May 29, 2013 2.410 1.850 1.850 1.850 14,800 +0.00(+0.00%)
May 28, 2013 1.860 1.860 1.850 1.850 1,500 -0.30(-13.95%)
May 27, 2013 2.150 2.150 2.150 0 +0.00(+0.00%)
May 24, 2013 2.330 2.150 2.150 2.150 20,200 +0.00(+0.00%)
May 23, 2013 2.300 2.150 2.150 2.150 9,900 +0.00(+0.00%)
May 22, 2013 2.390 2.150 2.150 2.150 32,800 +0.00(+0.00%)
May 21, 2013 2.390 2.150 2.150 2.150 26,500 +0.00(+0.00%)
May 17, 2013 2.310 2.150 2.150 2.150 85,800 +0.00(+0.00%)
May 16, 2013 2.220 2.150 2.150 2.150 46,500 +0.00(+0.00%)
May 15, 2013 2.140 2.150 2.150 2.150 39,000 +0.00(+0.00%)
May 13, 2013 2.150 2.150 2.150 2.150 51,500 +0.00(+0.00%)
May 10, 2013 2.130 2.150 2.150 2.150 27,800 +0.00(+0.00%)
May 09, 2013 2.150 2.150 2.150 2.150 500 +0.05(+2.38%)
May 08, 2013 2.100 2.100 2.100 2.100 1,000 +0.18(+9.38%)
May 07, 2013 1.920 1.920 1.920 1.920 1,000 +0.10(+5.49%)
May 06, 2013 1.820 1.820 1.820 1.820 400 +0.00(+0.00%)
May 03, 2013 1.720 1.820 1.820 1.820 26,800 +0.00(+0.00%)
May 02, 2013 1.820 1.820 1.820 1.820 34 +0.12(+7.06%)
May 01, 2013 1.680 1.700 1.700 1.700 72,700 +0.00(+0.00%)
Apr 30, 2013 1.710 1.700 1.700 1.700 36,500 +0.00(+0.00%)
Apr 29, 2013 1.650 1.700 1.700 1.700 12,000 +0.00(+0.00%)
Apr 26, 2013 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 25, 2013 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 24, 2013 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 23, 2013 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 22, 2013 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 19, 2013 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Apr 18, 2013 1.610 1.700 1.700 1.700 27,200 +0.00(+0.00%)
Apr 17, 2013 1.700 1.700 1.700 1.700 800 +0.00(+0.00%)
Apr 16, 2013 1.610 1.700 1.700 1.700 45,300 +0.00(+0.00%)
Apr 15, 2013 1.600 1.700 1.700 1.700 66,400 +0.00(+0.00%)
Apr 12, 2013 1.750 1.750 1.700 1.700 4,600 -0.05(-2.86%)
Apr 11, 2013 1.650 1.750 1.750 1.750 23,200 +0.00(+0.00%)
Apr 10, 2013 1.580 1.750 1.750 1.750 25,400 +0.00(+0.00%)
Apr 09, 2013 1.560 1.750 1.750 1.750 20,800 +0.00(+0.00%)
Apr 08, 2013 1.560 1.750 1.750 1.750 15,700 +0.00(+0.00%)
Apr 05, 2013 1.510 1.750 1.750 1.750 15,800 +0.00(+0.00%)
Apr 04, 2013 1.560 1.750 1.750 1.750 24,200 +0.00(+0.00%)
Apr 03, 2013 1.610 1.750 1.750 1.750 39,500 +0.00(+0.00%)
Apr 02, 2013 1.750 1.750 1.750 1.750 200 -0.10(-5.41%)
Apr 01, 2013 1.640 1.850 1.850 1.850 36,000 +0.00(+0.00%)
Mar 28, 2013 1.590 1.850 1.850 1.850 60,200 -0.01(-0.54%)
Mar 27, 2013 1.710 1.860 1.710 1.860 2,130 +0.16(+9.41%)
Mar 26, 2013 1.840 1.840 1.700 1.700 2,430 -0.05(-2.86%)
Mar 25, 2013 1.520 1.750 1.750 1.750 13,600 +0.00(+0.00%)
Mar 22, 2013 1.750 1.750 1.750 1.750 2,000 +0.00(+0.00%)
Mar 21, 2013 1.800 1.800 1.750 1.750 24,600 -0.05(-2.78%)
Mar 20, 2013 1.530 1.800 1.800 1.800 24,200 +0.00(+0.00%)
Mar 19, 2013 1.550 1.800 1.800 1.800 29,400 +0.00(+0.00%)
Mar 18, 2013 1.840 1.840 1.800 1.800 11,700 -0.15(-7.69%)
Mar 15, 2013 1.500 1.950 1.950 1.950 67,000 +0.00(+0.00%)
Mar 14, 2013 1.480 1.950 1.950 1.950 51,500 +0.00(+0.00%)
Mar 13, 2013 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Mar 12, 2013 1.480 1.950 1.950 1.950 18,500 +0.00(+0.00%)
Mar 11, 2013 1.950 1.950 1.940 1.950 6,000 +0.15(+8.33%)
Mar 08, 2013 2.310 2.310 1.510 1.800 32,906 -0.45(-20.00%)
Mar 07, 2013 1.490 2.250 2.250 2.250 8,700 +0.00(+0.00%)
Mar 06, 2013 1.460 2.250 2.250 2.250 22,000 +0.00(+0.00%)
Mar 05, 2013 2.250 2.250 2.250 2.250 0 +0.00(+0.00%)
Mar 04, 2013 1.400 2.250 2.250 2.250 18,100 +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.