OTC Markets OTCQX - Delayed Quote USD

Pine Cliff Energy Ltd. (PIFYF)

Compare
0.7000 +0.0200 (+2.94%)
As of 9:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 25, 2024 0.6950 0.7000 0.6950 0.7000 0.7000 8,900
Oct 24, 2024 0.6859 0.6900 0.6841 0.6900 0.6900 27,305
Oct 23, 2024 0.6892 0.6892 0.6700 0.6830 0.6830 9,646
Oct 22, 2024 0.6745 0.7000 0.6665 0.6905 0.6905 9,616
Oct 21, 2024 0.6900 0.7078 0.6900 0.6991 0.6991 6,260
Oct 18, 2024 0.6800 0.7042 0.6800 0.6901 0.6901 73,417
Oct 17, 2024 0.6923 0.7100 0.6808 0.6808 0.6808 49,385
Oct 16, 2024 0.7015 0.7167 0.6921 0.6982 0.6982 56,502
Oct 15, 2024 0.0050 Dividend
Oct 15, 2024 0.7100 0.7162 0.7099 0.7162 0.7162 19,811
Oct 14, 2024 0.7320 0.7320 0.7320 0.7320 0.7270 -
Oct 11, 2024 0.7150 0.7320 0.7150 0.7320 0.7270 50,056
Oct 10, 2024 0.7150 0.7236 0.7150 0.7164 0.7115 11,793
Oct 9, 2024 0.7100 0.7100 0.7100 0.7100 0.7052 16,301
Oct 8, 2024 0.7500 0.7500 0.7210 0.7250 0.7200 34,146
Oct 7, 2024 0.7809 0.7809 0.7448 0.7467 0.7416 8,935
Oct 4, 2024 0.7600 0.7815 0.7600 0.7815 0.7762 22,270
Oct 3, 2024 0.7501 0.7586 0.7400 0.7586 0.7534 111,652
Oct 2, 2024 0.7667 0.7700 0.7355 0.7355 0.7305 24,917
Oct 1, 2024 0.7671 0.7710 0.7610 0.7710 0.7657 29,200
Sep 30, 2024 0.7444 0.7647 0.7444 0.7500 0.7449 98,772
Sep 27, 2024 0.7400 0.7800 0.7400 0.7800 0.7747 679,918
Sep 26, 2024 0.7240 0.7440 0.7144 0.7400 0.7349 303,778
Sep 25, 2024 0.7300 0.7300 0.7300 0.7300 0.7250 9,612
Sep 24, 2024 0.7476 0.7476 0.7391 0.7410 0.7359 93,195
Sep 23, 2024 0.7457 0.7628 0.7351 0.7401 0.7350 95,010
Sep 20, 2024 0.6100 0.7380 0.6100 0.7326 0.7276 9,334
Sep 19, 2024 0.7190 0.7200 0.7190 0.7200 0.7151 3,137
Sep 18, 2024 0.6800 0.6800 0.6800 0.6800 0.6754 7,735
Sep 17, 2024 0.7000 0.7000 0.7000 0.7000 0.6952 4,021
Sep 16, 2024 0.0050 Dividend
Sep 16, 2024 0.7190 0.7200 0.6714 0.6830 0.6784 37,105
Sep 13, 2024 0.7100 0.7100 0.6859 0.6859 0.6762 62,261
Sep 12, 2024 0.6602 0.7000 0.6602 0.7000 0.6902 13,275
Sep 11, 2024 0.7190 0.7190 0.6611 0.6611 0.6518 16,077
Sep 10, 2024 0.6812 0.6812 0.6500 0.6669 0.6575 41,110
Sep 9, 2024 0.6900 0.6900 0.6722 0.6800 0.6704 11,465
Sep 6, 2024 0.7016 0.7016 0.6800 0.6900 0.6803 14,429
Sep 5, 2024 0.7017 0.7034 0.6900 0.6900 0.6803 10,296
Sep 4, 2024 0.6902 0.7000 0.6900 0.6900 0.6803 17,206
Sep 3, 2024 0.7190 0.7190 0.6878 0.6878 0.6781 21,556
Aug 30, 2024 0.7095 0.7095 0.7095 0.7095 0.6995 1,503
Aug 29, 2024 0.7100 0.7100 0.7000 0.7011 0.6912 48,050
Aug 28, 2024 0.7090 0.7177 0.7090 0.7100 0.7000 7,518
Aug 27, 2024 0.7107 0.7107 0.7032 0.7083 0.6983 11,382
Aug 26, 2024 0.7020 0.7100 0.6926 0.7100 0.7000 17,793
Aug 23, 2024 0.6900 0.6950 0.6856 0.6935 0.6837 20,782
Aug 22, 2024 0.6975 0.6975 0.6880 0.6880 0.6783 7,974
Aug 21, 2024 0.7065 0.7065 0.6911 0.6911 0.6814 25,116
Aug 20, 2024 0.7100 0.7100 0.7093 0.7093 0.6993 27,000
Aug 19, 2024 0.7000 0.7000 0.7000 0.7000 0.6902 5,075
Aug 16, 2024 0.7190 0.7190 0.7000 0.7000 0.6902 145,667
Aug 15, 2024 0.0050 Dividend
Aug 15, 2024 0.6929 0.7057 0.6927 0.7057 0.6958 16,302
Aug 14, 2024 0.6666 0.7050 0.6666 0.6900 0.6754 76,670
Aug 13, 2024 0.7118 0.7139 0.6848 0.7054 0.6904 140,706
Aug 12, 2024 0.6496 0.6895 0.6496 0.6895 0.6749 641,515
Aug 9, 2024 0.6600 0.6600 0.6400 0.6500 0.6362 97,462
Aug 8, 2024 0.6500 0.6600 0.6500 0.6600 0.6460 127,539
Aug 7, 2024 0.6500 0.6568 0.6500 0.6500 0.6362 321,636
Aug 6, 2024 0.6300 0.6609 0.6300 0.6500 0.6362 134,328
Aug 5, 2024 0.6200 0.6505 0.6200 0.6500 0.6362 101,772
Aug 2, 2024 0.6300 0.6399 0.6207 0.6399 0.6263 158,652
Aug 1, 2024 0.6555 0.6587 0.6400 0.6400 0.6264 5,030
Jul 31, 2024 0.6500 0.6579 0.6461 0.6486 0.6348 55,180
Jul 30, 2024 0.6412 0.6496 0.6227 0.6496 0.6358 38,884
Jul 29, 2024 0.6500 0.6500 0.6438 0.6438 0.6302 19,435
Jul 26, 2024 0.6500 0.6528 0.6493 0.6528 0.6390 3,328
Jul 25, 2024 0.6700 0.6700 0.6300 0.6673 0.6531 96,470
Jul 24, 2024 0.6800 0.6800 0.6486 0.6500 0.6362 142,593
Jul 23, 2024 0.6815 0.6830 0.6643 0.6643 0.6502 9,538
Jul 22, 2024 0.6850 0.6850 0.6800 0.6814 0.6669 25,750
Jul 19, 2024 0.6850 0.6850 0.6769 0.6800 0.6656 42,578
Jul 18, 2024 0.7110 0.7110 0.6748 0.6800 0.6656 65,109
Jul 17, 2024 0.7100 0.7100 0.6926 0.6926 0.6779 23,435
Jul 16, 2024 0.7043 0.7110 0.7043 0.7110 0.6959 6,180
Jul 15, 2024 0.0050 Dividend
Jul 15, 2024 0.7100 0.7107 0.6963 0.7000 0.6851 12,151
Jul 12, 2024 0.7001 0.7137 0.7001 0.7137 0.6937 22,257
Jul 11, 2024 0.7190 0.7210 0.7100 0.7100 0.6901 8,753
Jul 10, 2024 0.6900 0.7068 0.6900 0.7017 0.6820 24,344
Jul 9, 2024 0.7069 0.7100 0.7028 0.7028 0.6831 10,105
Jul 8, 2024 0.7320 0.7320 0.7168 0.7250 0.7046 31,360
Jul 5, 2024 0.7372 0.7372 0.7220 0.7337 0.7131 7,254
Jul 3, 2024 0.7401 0.7543 0.7399 0.7500 0.7289 25,281
Jul 2, 2024 0.7300 0.7300 0.7300 0.7300 0.7095 897
Jul 1, 2024 0.7400 0.7450 0.7300 0.7400 0.7192 17,000
Jun 28, 2024 0.7453 0.7453 0.7419 0.7419 0.7211 5,508
Jun 27, 2024 0.7500 0.7500 0.7349 0.7349 0.7143 1,800
Jun 26, 2024 0.7400 0.7600 0.7400 0.7502 0.7291 77,900
Jun 25, 2024 0.7491 0.7491 0.7430 0.7430 0.7221 2,906
Jun 24, 2024 0.7500 0.7595 0.7500 0.7595 0.7381 12,150
Jun 21, 2024 0.7692 0.7692 0.7692 0.7692 0.7476 -
Jun 20, 2024 0.7593 0.7716 0.7534 0.7692 0.7476 64,403
Jun 18, 2024 0.7772 0.7772 0.7546 0.7604 0.7391 20,432
Jun 17, 2024 0.7575 0.7575 0.7575 0.7575 0.7362 502
Jun 14, 2024 0.0050 Dividend
Jun 14, 2024 0.7934 0.7934 0.7934 0.7934 0.7711 -
Jun 13, 2024 0.7897 0.7934 0.7897 0.7934 0.7663 20,076
Jun 12, 2024 0.8131 0.8131 0.8000 0.8000 0.7726 53,873
Jun 11, 2024 0.8107 0.8191 0.8001 0.8001 0.7727 49,897
Jun 10, 2024 0.7746 0.8335 0.7746 0.8335 0.8050 147,074
Jun 7, 2024 0.7732 0.7859 0.7467 0.7750 0.7485 79,535
Jun 6, 2024 0.7840 0.7904 0.7756 0.7850 0.7582 73,522
Jun 5, 2024 0.7790 0.7790 0.7696 0.7696 0.7433 44,656
Jun 4, 2024 0.7656 0.7815 0.7576 0.7711 0.7447 205,211
Jun 3, 2024 0.7986 0.7986 0.7689 0.7964 0.7692 62,539
May 31, 2024 0.7976 0.7976 0.7870 0.7877 0.7608 22,605
May 30, 2024 0.7781 0.7955 0.7771 0.7771 0.7505 69,881
May 29, 2024 0.7780 0.7800 0.7700 0.7783 0.7517 5,597
May 28, 2024 0.7643 0.7955 0.7643 0.7955 0.7683 93,750
May 24, 2024 0.7577 0.7577 0.7500 0.7505 0.7248 4,850
May 23, 2024 0.7633 0.7633 0.7499 0.7499 0.7243 3,114
May 22, 2024 0.7605 0.7748 0.7583 0.7583 0.7324 95,500
May 21, 2024 0.7730 0.7997 0.7681 0.7889 0.7619 67,303
May 20, 2024 0.7683 0.7900 0.7683 0.7900 0.7630 64,387
May 17, 2024 0.7463 0.7749 0.7440 0.7677 0.7414 149,499
May 16, 2024 0.7450 0.7585 0.7391 0.7391 0.7138 182,436
May 15, 2024 0.7200 0.7519 0.7164 0.7500 0.7244 136,061
May 14, 2024 0.0050 Dividend
May 14, 2024 0.7280 0.7376 0.7200 0.7300 0.7050 66,869
May 13, 2024 0.7293 0.7400 0.7237 0.7400 0.7099 171,495
May 10, 2024 0.7291 0.7291 0.7252 0.7252 0.6957 27,729
May 9, 2024 0.7165 0.7349 0.7153 0.7349 0.7050 68,826
May 8, 2024 0.7453 0.7503 0.7175 0.7236 0.6941 122,802
May 7, 2024 0.7575 0.7575 0.7490 0.7503 0.7197 11,229
May 6, 2024 0.7270 0.7554 0.7236 0.7500 0.7195 148,239
May 3, 2024 0.7101 0.7300 0.7101 0.7260 0.6964 20,835
May 2, 2024 0.7272 0.7272 0.7272 0.7272 0.6976 25,694
May 1, 2024 0.7182 0.7220 0.7102 0.7212 0.6918 9,685
Apr 30, 2024 0.7377 0.7377 0.7168 0.7168 0.6876 45,816
Apr 29, 2024 0.7250 0.7378 0.7200 0.7335 0.7036 25,457
Apr 26, 2024 0.7250 0.7271 0.7200 0.7200 0.6907 53,686
Apr 25, 2024 0.7100 0.7200 0.7100 0.7178 0.6885 12,985
Apr 24, 2024 0.7200 0.7200 0.7100 0.7166 0.6874 18,515
Apr 23, 2024 0.7369 0.7369 0.7147 0.7224 0.6929 85,878
Apr 22, 2024 0.7550 0.7550 0.7550 0.7550 0.7243 1,010
Apr 19, 2024 0.6720 0.7300 0.6720 0.7227 0.6933 10,955
Apr 18, 2024 0.7248 0.7248 0.7200 0.7200 0.6907 13,525
Apr 17, 2024 0.7222 0.7222 0.7100 0.7100 0.6811 12,999
Apr 16, 2024 0.7300 0.7300 0.7141 0.7147 0.6856 37,166
Apr 15, 2024 0.7295 0.7311 0.7295 0.7311 0.7013 15,958
Apr 12, 2024 0.0050 Dividend
Apr 12, 2024 0.7500 0.7530 0.7429 0.7429 0.7126 4,097
Apr 11, 2024 0.7300 0.7521 0.7300 0.7477 0.7125 30,700
Apr 10, 2024 0.7300 0.7481 0.7300 0.7481 0.7128 200,496
Apr 9, 2024 0.7100 0.7262 0.7066 0.7126 0.6790 47,806
Apr 8, 2024 0.7271 0.7271 0.7100 0.7100 0.6765 16,941
Apr 5, 2024 0.7170 0.7197 0.7170 0.7197 0.6858 916
Apr 4, 2024 0.7314 0.7400 0.6987 0.7200 0.6861 558,720
Apr 3, 2024 0.7470 0.7470 0.7275 0.7315 0.6970 44,857
Apr 2, 2024 0.7461 0.7461 0.7315 0.7358 0.7011 57,800
Apr 1, 2024 0.7433 0.7510 0.7393 0.7400 0.7051 27,523
Mar 28, 2024 0.7499 0.7501 0.7341 0.7358 0.7011 220,146
Mar 27, 2024 0.7500 0.7510 0.7424 0.7510 0.7156 35,366
Mar 26, 2024 0.7482 0.7500 0.7393 0.7500 0.7146 158,449
Mar 25, 2024 0.7399 0.7550 0.7399 0.7450 0.7099 96,294
Mar 22, 2024 0.7188 0.7280 0.7188 0.7280 0.6937 20,510
Mar 21, 2024 0.7357 0.7357 0.7250 0.7280 0.6937 149,005
Mar 20, 2024 0.7308 0.7308 0.7240 0.7240 0.6898 1,966
Mar 19, 2024 0.7028 0.7568 0.7000 0.7568 0.7211 516,331
Mar 18, 2024 0.7110 0.7176 0.6970 0.7176 0.6838 75,617
Mar 15, 2024 0.7100 0.7150 0.7050 0.7116 0.6781 15,630
Mar 14, 2024 0.0050 Dividend
Mar 14, 2024 0.7081 0.7214 0.7050 0.7214 0.6874 55,550
Mar 13, 2024 0.6780 0.7261 0.6780 0.7173 0.6787 78,528
Mar 12, 2024 0.7373 0.7373 0.7143 0.7152 0.6767 45,392
Mar 11, 2024 0.7595 0.7595 0.7179 0.7373 0.6976 236,544
Mar 8, 2024 0.7595 0.7595 0.7210 0.7250 0.6860 182,624
Mar 7, 2024 0.7547 0.7571 0.7475 0.7550 0.7144 61,700
Mar 6, 2024 0.7458 0.7564 0.7300 0.7448 0.7048 288,132
Mar 5, 2024 0.7640 0.7900 0.7000 0.7446 0.7046 612,827
Mar 4, 2024 0.8425 0.8425 0.8181 0.8231 0.7788 334,758
Mar 1, 2024 0.8500 0.8515 0.8311 0.8400 0.7948 175,888
Feb 29, 2024 0.8500 0.8538 0.8363 0.8399 0.7947 42,645
Feb 28, 2024 0.8400 0.8475 0.8173 0.8475 0.8019 84,458
Feb 27, 2024 0.8580 0.8580 0.8433 0.8433 0.7979 48,257
Feb 26, 2024 0.8874 0.8874 0.8316 0.8500 0.8043 88,229
Feb 23, 2024 0.8757 0.8881 0.8757 0.8777 0.8305 38,145
Feb 22, 2024 0.8900 0.8941 0.8830 0.8880 0.8402 101,643
Feb 21, 2024 0.8940 0.9225 0.8862 0.8862 0.8385 277,211
Feb 20, 2024 0.8950 0.9000 0.8701 0.8800 0.8327 79,122
Feb 16, 2024 0.9000 0.9095 0.8950 0.9000 0.8516 86,536
Feb 15, 2024 0.8990 0.9070 0.8975 0.9043 0.8557 55,774
Feb 14, 2024 0.0108 Dividend
Feb 14, 2024 0.9071 0.9150 0.8900 0.8950 0.8469 93,766
Feb 13, 2024 0.9090 0.9300 0.8930 0.9078 0.8487 51,995
Feb 12, 2024 0.9530 0.9560 0.9348 0.9359 0.8750 56,689
Feb 9, 2024 0.9300 0.9530 0.9300 0.9488 0.8871 5,487
Feb 8, 2024 0.9479 0.9500 0.9300 0.9416 0.8804 155,907
Feb 7, 2024 0.9689 0.9689 0.9260 0.9260 0.8657 199,839
Feb 6, 2024 0.9200 0.9618 0.9200 0.9600 0.8975 52,976
Feb 5, 2024 0.8880 0.9451 0.8880 0.9299 0.8694 28,701
Feb 2, 2024 0.9700 0.9737 0.9400 0.9490 0.8873 53,771
Feb 1, 2024 1.0000 1.0100 0.9746 0.9879 0.9236 62,240
Jan 31, 2024 1.0150 1.0200 1.0000 1.0000 0.9349 22,511
Jan 30, 2024 1.0270 1.0270 1.0270 1.0270 0.9602 10,952
Jan 29, 2024 1.0150 1.0200 1.0150 1.0190 0.9527 20,566
Jan 26, 2024 1.0300 1.0300 1.0200 1.0300 0.9630 58,739
Jan 25, 2024 1.0300 1.0300 1.0200 1.0200 0.9536 61,062
Jan 24, 2024 1.0500 1.0600 1.0200 1.0300 0.9630 53,280
Jan 23, 2024 1.0500 1.0500 1.0300 1.0300 0.9630 50,342
Jan 22, 2024 1.0300 1.0311 1.0200 1.0300 0.9630 78,634
Jan 19, 2024 1.0200 1.0300 1.0100 1.0300 0.9630 126,164
Jan 18, 2024 1.0400 1.0500 1.0300 1.0300 0.9630 112,688
Jan 17, 2024 1.0500 1.0610 1.0300 1.0300 0.9630 111,429
Jan 16, 2024 1.0814 1.0840 1.0500 1.0598 0.9909 184,792
Jan 12, 2024 0.0108 Dividend
Jan 12, 2024 1.1000 1.1000 1.0700 1.0700 1.0004 57,796
Jan 11, 2024 1.0800 1.0890 1.0700 1.0800 0.9996 53,158
Jan 10, 2024 1.1000 1.1000 1.0700 1.0800 0.9996 89,724
Jan 9, 2024 1.1000 1.1000 1.0900 1.1000 1.0181 72,314
Jan 8, 2024 1.0815 1.0900 1.0815 1.0900 1.0089 14,405
Jan 5, 2024 1.0700 1.0900 1.0700 1.0700 0.9903 265,785
Jan 4, 2024 1.0650 1.0682 1.0500 1.0682 0.9887 115,089
Jan 3, 2024 1.0600 1.0750 1.0500 1.0750 0.9950 84,154
Jan 2, 2024 0.9600 1.0600 0.9600 1.0600 0.9811 299,847
Dec 29, 2023 1.0400 1.0400 1.0100 1.0300 0.9533 248,723
Dec 28, 2023 1.0600 1.0600 1.0300 1.0400 0.9626 402,727
Dec 27, 2023 1.0400 1.0500 1.0150 1.0300 0.9533 252,096
Dec 26, 2023 1.0400 1.1000 1.0400 1.0800 0.9996 34,251
Dec 22, 2023 1.0250 1.0250 1.0158 1.0158 0.9402 21,518
Dec 21, 2023 1.0050 1.0200 1.0000 1.0150 0.9394 101,591
Dec 20, 2023 1.0137 1.0190 1.0000 1.0000 0.9256 181,235
Dec 19, 2023 1.0100 1.0158 1.0000 1.0158 0.9402 36,154
Dec 18, 2023 1.0400 1.0450 1.0079 1.0079 0.9329 75,622
Dec 15, 2023 1.0100 1.0400 1.0100 1.0250 0.9487 84,438
Dec 14, 2023 0.0108 Dividend
Dec 14, 2023 1.0400 1.0415 1.0200 1.0250 0.9487 139,304
Dec 13, 2023 1.0042 1.0300 1.0000 1.0300 0.9433 58,132
Dec 12, 2023 0.9892 1.0000 0.9800 0.9865 0.9035 273,156
Dec 11, 2023 1.0300 1.0300 0.9900 0.9929 0.9093 198,409
Dec 8, 2023 1.0400 1.0400 1.0300 1.0300 0.9433 60,196
Dec 7, 2023 1.0242 1.0300 1.0100 1.0200 0.9341 63,277
Dec 6, 2023 1.0300 1.0400 1.0100 1.0200 0.9341 169,197
Dec 5, 2023 1.0500 1.0500 1.0300 1.0300 0.9433 68,986
Dec 4, 2023 1.1100 1.1100 1.0500 1.0500 0.9616 118,087
Dec 1, 2023 1.0550 1.0605 1.0400 1.0400 0.9525 93,603
Nov 30, 2023 1.0500 1.0690 1.0300 1.0400 0.9525 123,376
Nov 29, 2023 1.0500 1.0550 1.0400 1.0400 0.9525 81,131
Nov 28, 2023 1.0600 1.0600 1.0400 1.0450 0.9570 56,766
Nov 27, 2023 1.0300 1.0600 1.0300 1.0600 0.9708 42,866
Nov 24, 2023 1.0550 1.0715 1.0550 1.0715 0.9813 22,731
Nov 22, 2023 1.0408 1.0600 1.0350 1.0400 0.9525 221,308
Nov 21, 2023 1.0700 1.0700 1.0400 1.0500 0.9616 84,830
Nov 20, 2023 1.1000 1.1000 1.0700 1.0700 0.9799 30,608
Nov 17, 2023 1.0900 1.0900 1.0800 1.0800 0.9891 37,550
Nov 16, 2023 1.1000 1.1000 1.0625 1.0700 0.9799 115,095
Nov 15, 2023 1.1300 1.1300 1.1050 1.1050 1.0120 41,322
Nov 14, 2023 0.0108 Dividend
Nov 14, 2023 1.1570 1.1570 1.1300 1.1300 1.0349 8,143
Nov 13, 2023 1.1350 1.1550 1.1250 1.1250 1.0204 16,894
Nov 10, 2023 1.1050 1.1050 1.1050 1.1050 1.0022 420
Nov 9, 2023 1.1300 1.1300 1.1000 1.1000 0.9977 18,724
Nov 8, 2023 1.1400 1.1400 1.1100 1.1220 1.0177 19,278
Nov 7, 2023 1.1600 1.1700 1.1200 1.1350 1.0295 37,073
Nov 6, 2023 1.2000 1.2000 1.1640 1.1650 1.0567 77,481
Nov 3, 2023 1.2000 1.2080 1.1900 1.2000 1.0884 16,646
Nov 2, 2023 1.1800 1.2150 1.1800 1.1942 1.0832 29,584
Nov 1, 2023 1.1350 1.1700 1.1350 1.1500 1.0431 37,218
Oct 31, 2023 1.0600 1.1000 1.0600 1.1000 0.9977 20,518
Oct 30, 2023 1.0400 1.0400 1.0300 1.0385 0.9419 58,022
Oct 27, 2023 1.0200 1.0500 1.0200 1.0320 0.9360 18,892
Oct 26, 2023 1.0299 1.0500 1.0100 1.0200 0.9251 6,600
Oct 25, 2023 1.0400 1.0400 1.0200 1.0200 0.9251 56,409

Related Tickers