Pine Cliff Energy Ltd (PNE)
|
Historical Prices for Pine Cliff Energy Ltd
|
| Date |
Open |
High |
Low |
Close |
Volume |
Adj. Close |
| Aug 23, 2016 |
1.04 |
1.09 |
1 |
1.03 |
190370 |
1.03 |
| Aug 22, 2016 |
1 |
1.02 |
0.96 |
1.02 |
6009400 |
1.02 |
| Aug 19, 2016 |
1 |
1.02 |
0.99 |
1 |
451582 |
1 |
| Aug 18, 2016 |
1.02 |
1.03 |
1 |
1.02 |
696563 |
1.02 |
| Aug 17, 2016 |
1.06 |
1.06 |
1 |
1.04 |
230724 |
1.04 |
| Aug 16, 2016 |
1.09 |
1.09 |
1.02 |
1.08 |
658080 |
1.08 |
| Aug 15, 2016 |
1.03 |
1.09 |
1.03 |
1.09 |
264485 |
1.09 |
| Aug 12, 2016 |
1.03 |
1.07 |
1.02 |
1.03 |
1413376 |
1.03 |
| Aug 11, 2016 |
1.04 |
1.12 |
1.02 |
1.05 |
1326035 |
1.05 |
| Aug 10, 2016 |
0.98 |
1.05 |
0.98 |
1.05 |
1481650 |
1.05 |
| Aug 09, 2016 |
0.98 |
1.02 |
0.98 |
0.98 |
2348148 |
0.98 |
| Aug 08, 2016 |
1.02 |
1.05 |
0.99 |
0.99 |
540705 |
0.99 |
| Aug 05, 2016 |
0.96 |
1.02 |
0.95 |
0.99 |
2387203 |
0.99 |
| Aug 04, 2016 |
0.93 |
0.98 |
0.93 |
0.97 |
1475006 |
0.97 |
| Aug 03, 2016 |
0.87 |
0.92 |
0.86 |
0.91 |
2360531 |
0.91 |
| Aug 02, 2016 |
0.86 |
0.88 |
0.83 |
0.87 |
317626 |
0.87 |
| Aug 01, 2016 |
0.87 |
0.87 |
0.87 |
0.87 |
0 |
0.87 |
| Jul 29, 2016 |
0.88 |
0.91 |
0.87 |
0.87 |
417572 |
0.87 |
| Jul 28, 2016 |
0.92 |
0.92 |
0.89 |
0.91 |
887640 |
0.91 |
| Jul 27, 2016 |
0.91 |
0.92 |
0.91 |
0.92 |
120050 |
0.92 |
