Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pine Cliff Energy Ltd (OP: PIFYF )

0.7877 +0.0106 (+1.36%)
Streaming Delayed Price Updated: 3:44 PM EDT, May 31, 2024 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, 2018 0.2517 0.2517 0.2517 0 -0.00(-0.92%)
May 17, 2018 0.2540 0.2540 0.2540 0 -0.02(-6.82%)
May 11, 2018 0.2726 0.2726 0.2726 0 +0.03(+12.18%)
May 02, 2018 0.2430 0.2430 0.2430 0 +0.00(+0.54%)
Apr 26, 2018 0.2417 0.2417 0.2417 0 +0.01(+3.03%)
Apr 24, 2018 0.2346 0.2346 0.2346 0 +0.01(+3.44%)
Apr 23, 2018 0.2268 0.2268 0.2268 0.2268 1,500 -0.00(-1.69%)
Apr 20, 2018 0.2307 0.2307 0.2307 0.2307 1,000 -0.01(-4.11%)
Apr 19, 2018 0.2406 0.2406 0.2406 0.2406 7,500 -0.00(-1.47%)
Apr 18, 2018 0.2442 0.2442 0.2442 0.2442 2,000 +0.00(+1.96%)
Apr 16, 2018 0.2395 0.2395 0.2395 0 -0.01(-4.62%)
Apr 12, 2018 0.2511 0.2511 0.2511 0 -0.02(-6.24%)
Apr 11, 2018 0.2678 0.2678 0.2678 0.2678 7,500 +0.03(+14.40%)
Apr 06, 2018 0.2341 0.2341 0.2341 0 -0.02(-6.36%)
Apr 05, 2018 0.2500 0.2500 0.2500 0.2500 80,000 +0.02(+7.30%)
Apr 02, 2018 0.2330 0.2330 0.2330 0 +0.01(+2.37%)
Mar 28, 2018 0.2276 0.2276 0.2276 0 +0.00(+1.29%)
Mar 23, 2018 0.2247 0.2247 0.2247 0 +0.01(+7.00%)
Mar 13, 2018 0.2100 0.2100 0.2100 0 -0.01(-5.06%)
Mar 12, 2018 0.2212 0.2212 0.2212 0.2212 1,860 +0.01(+3.41%)
Mar 08, 2018 0.2139 0.2139 0.2139 0 -0.01(-5.44%)
Mar 05, 2018 0.2262 0.2262 0.2262 0 -0.00(-1.65%)
Mar 02, 2018 0.2300 0.2300 0.2300 0.2300 2,100 -0.01(-3.36%)
Mar 01, 2018 0.2380 0.2380 0.2380 0.2380 700 -0.00(-0.54%)
Feb 28, 2018 0.2393 0.2393 0.2393 0.2393 1,000 +0.00(+0.59%)
Feb 23, 2018 0.2379 0.2379 0.2379 0 -0.00(-0.87%)
Feb 22, 2018 0.2400 0.2400 0.2400 0.2400 14,000 +0.00(+0.59%)
Feb 20, 2018 0.2386 0.2386 0.2386 0 -0.00(-1.81%)
Feb 14, 2018 0.2430 0.2430 0.2430 0 +0.01(+3.40%)
Feb 13, 2018 0.2350 0.2350 0.2350 0.2350 1,000 -0.02(-7.11%)
Feb 12, 2018 0.2366 0.2530 0.2366 0.2530 47,400 +0.02(+6.53%)
Feb 09, 2018 0.2420 0.2420 0.2375 0.2375 15,000 -0.00(-0.92%)
Feb 07, 2018 0.2397 0.2397 0.2397 0 -0.01(-4.16%)
Feb 06, 2018 0.2501 0.2501 0.2501 0.2501 22,950 -0.01(-1.96%)
Feb 05, 2018 0.2900 0.2551 0.2551 3,850 -0.03(-12.03%)
Feb 01, 2018 0.2900 0.2900 0.2900 0 +0.01(+3.57%)
Jan 30, 2018 0.2800 0.2800 0.2800 0 -0.00(-0.74%)
Jan 29, 2018 0.2800 0.2840 0.2800 0.2821 39,000 -0.02(-6.31%)
Jan 26, 2018 0.2910 0.3011 0.2840 0.3011 36,200 +0.02(+7.54%)
Jan 25, 2018 0.3020 0.3020 0.2800 0.2800 378,021 +0.00(+0.00%)
Jan 24, 2018 0.2975 0.3140 0.2800 0.2800 1,175,600 -0.01(-4.31%)
Jan 23, 2018 0.3099 0.3099 0.2900 0.2926 592,654 -0.02(-5.64%)
Jan 22, 2018 0.3141 0.3141 0.3101 0.3101 1,350 -0.01(-2.79%)
Jan 18, 2018 0.3190 0.3190 0.3190 0 +0.00(+0.57%)
Jan 17, 2018 0.3122 0.3172 0.3122 0.3172 11,500 +0.01(+4.07%)
Jan 16, 2018 0.2990 0.3080 0.2990 0.3048 82,107 +0.01(+3.11%)
Jan 12, 2018 0.2956 0.2956 0.2956 0 +0.02(+5.57%)
Jan 11, 2018 0.3060 0.2800 0.2800 60,000 -0.03(-8.50%)
Jan 10, 2018 0.2888 0.3135 0.2888 0.3060 16,815 +0.01(+4.47%)
Jan 09, 2018 0.2929 0.2929 0.2929 0.2929 500 -0.04(-13.09%)
Jan 08, 2018 0.3418 0.3418 0.3317 0.3370 57,498 -0.04(-11.62%)
Jan 04, 2018 0.3813 0.3813 0.3813 0 +0.02(+4.24%)
Jan 03, 2018 0.3658 0.3658 0.3658 0.3658 2,035 -0.02(-6.21%)
Jan 02, 2018 0.3937 0.4099 0.3900 0.3900 56,200 +0.01(+3.07%)
Dec 29, 2017 0.3784 0.3784 0.3784 0 +0.01(+2.27%)
Dec 28, 2017 0.3640 0.3700 0.3640 0.3700 20,439 +0.02(+5.38%)
Dec 27, 2017 0.3724 0.3735 0.3511 0.3511 204,946 -0.04(-9.35%)
Dec 22, 2017 0.3873 0.3873 0.3873 0 +0.03(+7.23%)
Dec 20, 2017 0.3612 0.3612 0.3612 0 -0.01(-1.82%)
Dec 19, 2017 0.3778 0.3778 0.3666 0.3679 22,256 +0.00(+1.35%)
Dec 14, 2017 0.3630 0.3630 0.3630 0 +0.00(+0.22%)
Dec 13, 2017 0.3622 0.3622 0.3622 0.3622 15,000 +0.00(+0.08%)
Dec 12, 2017 0.3583 0.3619 0.3558 0.3619 60,500 -0.01(-1.71%)
Dec 11, 2017 0.3680 0.3721 0.3680 0.3682 72,206 -0.02(-6.00%)
Dec 08, 2017 0.3900 0.3917 0.3900 0.3917 20,000 +0.01(+1.42%)
Dec 07, 2017 0.3700 0.3862 0.3700 0.3862 8,000 -0.01(-2.47%)
Dec 06, 2017 0.3857 0.3960 0.3857 0.3960 79,000 +0.01(+1.28%)
Dec 05, 2017 0.4000 0.4000 0.3910 0.3910 36,000 -0.02(-5.10%)
Dec 04, 2017 0.4289 0.4289 0.4120 0 -0.02(-3.94%)
Dec 01, 2017 0.4289 0.4289 0.4289 0 -0.01(-2.96%)
Nov 30, 2017 0.4420 0.4420 0.4420 0.4420 30,000 +0.04(+8.60%)
Nov 29, 2017 0.4070 0.4070 0.4070 0.4070 10,000 -0.03(-6.63%)
Nov 27, 2017 0.4359 0.4359 0.4359 0 -0.02(-3.56%)
Nov 22, 2017 0.4520 0.4520 0.4520 0 -0.02(-3.21%)
Nov 17, 2017 0.4670 0.4670 0.4670 0 +0.00(+0.32%)
Nov 16, 2017 0.4890 0.4890 0.4655 0.4655 9,744 -0.02(-3.22%)
Nov 15, 2017 0.4801 0.4810 0.4801 0.4810 2,308 +0.00(+0.21%)
Nov 14, 2017 0.4354 0.4800 0.4354 0.4800 5,500 -0.02(-3.69%)
Nov 13, 2017 0.4986 0.4986 0.4984 0.4984 3,000 +0.03(+6.04%)
Nov 09, 2017 0.4700 0.4700 0.4700 0 +0.00(+0.23%)
Nov 08, 2017 0.4526 0.4689 0.4526 0.4689 12,600 +0.01(+2.47%)
Nov 07, 2017 0.4576 0.4576 0.4576 0.4576 5,200 +0.01(+1.13%)
Nov 06, 2017 0.4431 0.4576 0.4341 0.4525 28,893 +0.05(+12.51%)
Nov 03, 2017 0.3940 0.4048 0.3940 0.4022 51,963 -0.05(-10.62%)
Nov 02, 2017 0.4500 0.4500 0.4500 0.4500 2,250 +0.03(+8.20%)
Nov 01, 2017 0.4159 0.4159 0.4159 0.4159 14,900 +0.02(+4.55%)
Oct 27, 2017 0.3978 0.3978 0.3978 0 +0.01(+1.71%)
Oct 26, 2017 0.4150 0.4150 0.3911 0.3911 62,000 -0.01(-1.34%)
Oct 25, 2017 0.3964 0.3964 0.3964 0.3964 13,000 -0.00(-0.15%)
Oct 24, 2017 0.4000 0.4109 0.3970 0.3970 7,600 -0.03(-5.97%)
Oct 20, 2017 0.4222 0.4222 0.4222 0 +0.00(+0.79%)
Oct 19, 2017 0.4219 0.4219 0.4189 0.4189 15,000 -0.01(-1.71%)
Oct 18, 2017 0.4126 0.4262 0.4126 0.4262 6,987 -0.03(-7.35%)
Oct 17, 2017 0.4561 0.4600 0.4561 0.4600 7,500 +0.02(+4.55%)
Oct 16, 2017 0.4330 0.4500 0.4330 0.4400 7,613 +0.00(+0.46%)
Oct 12, 2017 0.4380 0.4380 0.4380 0 +0.00(+0.11%)
Oct 11, 2017 0.4375 0.4375 0.4375 0.4375 341,767 -0.04(-7.64%)
Oct 10, 2017 0.4670 0.4737 0.4670 0.4737 4,000 +0.01(+1.65%)
Oct 06, 2017 0.4660 0.4660 0.4660 0 -0.01(-2.10%)
Oct 04, 2017 0.4760 0.4760 0.4760 0 -0.01(-1.37%)
Oct 03, 2017 0.4985 0.4985 0.4700 0.4826 16,000 -0.03(-5.37%)
Sep 29, 2017 0.5100 0.5100 0.5100 0 -0.03(-5.73%)
Sep 19, 2017 0.5410 0.5410 0.5410 0 +0.00(+0.56%)
Sep 08, 2017 0.5380 0.5380 0.5380 0 +0.01(+1.59%)
Sep 05, 2017 0.5296 0.5296 0.5296 0 -0.03(-4.58%)
Aug 31, 2017 0.5550 0.5550 0.5550 0 +0.01(+1.43%)
Aug 30, 2017 0.5472 0.5472 0.5472 0.5472 30,100 +0.01(+1.71%)
Aug 24, 2017 0.5380 0.5380 0.5380 0 -0.01(-1.54%)
Aug 22, 2017 0.5464 0.5464 0.5464 0 +0.01(+1.56%)
Aug 14, 2017 0.5380 0.5380 0.5380 0 -0.02(-3.96%)
Aug 10, 2017 0.5602 0.5602 0.5602 0 +0.02(+3.17%)
Aug 02, 2017 0.5430 0.5430 0.5430 0 -0.02(-3.89%)
Jul 25, 2017 0.5650 0.5650 0.5650 0 +0.02(+2.76%)
Jul 24, 2017 0.5498 0.5498 0.5498 0.5498 3,545 -0.05(-7.60%)
Jul 21, 2017 0.5950 0.5950 0.5950 0.5950 29,868 +0.00(+0.34%)
Jul 19, 2017 0.5930 0.5930 0.5930 0 +0.05(+8.81%)
Jul 11, 2017 0.5450 0.5450 0.5450 0 +0.01(+2.64%)
Jul 10, 2017 0.5310 0.5310 0.5310 0.5310 2,000 -0.02(-4.07%)
Jul 07, 2017 0.5419 0.5535 0.5419 0.5535 1,300 -0.04(-7.29%)
Jul 05, 2017 0.5970 0.5970 0.5970 0 +0.00(+0.34%)
Jul 03, 2017 0.5950 0.5950 0.5950 0.5950 0 +0.00(+0.00%)
Jun 29, 2017 0.5950 0.5950 0.5950 0 +0.02(+2.59%)
Jun 23, 2017 0.5800 0.5800 0.5800 0 +0.01(+0.87%)
Jun 22, 2017 0.5750 0.5750 0.5750 0.5750 3,520 +0.00(+0.00%)
Jun 20, 2017 0.5750 0.5750 0.5750 0 -0.05(-7.26%)
Jun 09, 2017 0.6200 0.6200 0.6200 0 +0.04(+6.40%)
Jun 07, 2017 0.5827 0.5827 0.5827 0 +0.00(+0.29%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.