Pieridae Energy Limited Historical Data - PEA | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Pieridae Energy Limited (PEA)
Pieridae Energy Limited (PEA) Historical

Pieridae Energy Limited (PEA)

0.36

0.00

(0.00%)

Closed April 18 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.04	-10	0.4	0.4	0.35	87065	0.36833703	CS
4	0.03	9.09090909091	0.33	0.43	0.33	94429	0.37644626	CS
12	-0.01	-2.7027027027	0.37	0.43	0.305	56001	0.36096592	CS
26	-0.21	-36.8421052632	0.57	0.6	0.26	102791	0.387672	CS
52	-0.16	-30.7692307692	0.52	0.77	0.26	81269	0.46132597	CS
156	-0.07	-16.2790697674	0.43	1.98	0.26	177877	0.87193648	CS
260	0.055	18.0327868852	0.305	1.98	0.26	157279	0.82392135	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1713390000	0.36	0	0.00	0.35	0.36	0.35	35300
1713303600	0.36	0.01	2.86	0.35	0.36	0.35	98133
1713217200	0.35	-0.02	-5.41	0.36	0.365	0.35	76600
1712958000	0.37	-0.01	-2.63	0.37	0.37	0.355	126601
1712871600	0.38	-0.005	-1.30	0.39	0.39	0.36	44090
1712785200	0.385	-0.02	-4.94	0.4	0.4	0.38	89900
1712698800	0.405	0.01	2.53	0.4	0.405	0.4	8500
1712612400	0.395	-0.03	-7.06	0.42	0.42	0.395	32827
1712353200	0.425	0.02	4.94	0.395	0.425	0.385	151674
1712266800	0.405	-0.01	-2.41	0.42	0.42	0.4	62175
1712180400	0.415	0	0.00	0.425	0.43	0.39	64454
1712094000	0.415	0.025	6.41	0.39	0.42	0.385	110409
1712007600	0.39	0.035	9.86	0.36	0.39	0.355	336884
1711662000	0.355	0.015	4.41	0.34	0.36	0.33	172172
1711575600	0.34	-0.01	-2.86	0.34	0.3449999	0.335	103716
1711489200	0.35	0	0.00	0.34	0.35	0.33	105575
1711402800	0.35	0.01	2.94	0.3449999	0.35	0.34	56814
1711143600	0.34	0.01	3.03	0.3449999	0.36	0.34	54760
1711057200	0.33	-0.01	-2.94	0.35	0.35	0.33	40260
1710970800	0.34	0.01	3.03	0.33	0.34	0.33	58611
1710884400	0.33	0.01	3.13	0.325	0.335	0.325	31010
1710798000	0.32	-0.01	-3.03	0.335	0.335	0.305	74148
1710538800	0.33	0.01	3.13	0.315	0.34	0.315	9123
1710452400	0.32	-0.02	-5.88	0.34	0.34	0.315	73820
1710366000	0.34	0.01	3.03	0.34	0.34	0.34	6500
1710279600	0.33	-0.01	-2.94	0.335	0.34	0.33	35587
1710193200	0.34	0.01	3.03	0.34	0.35	0.34	19500
1709937600	0.33	-0.005	-1.49	0.33	0.33	0.33	10000
1709851200	0.335	0	0.00	0.34	0.34	0.335	7000
1709764800	0.335	-0.015	-4.29	0.35	0.35	0.33	86793
1709678400	0.35	0	0.00	0.355	0.355	0.35	30083
1709592000	0.35	0.01	2.94	0.3449999	0.355	0.3449999	27570
1709332800	0.34	-0.005	-1.45	0.34	0.3449999	0.34	17820
1709246400	0.3449999	0	0.00	0.3449999	0.3449999	0.3449999	30968
1709160000	0.3449999	-0.005	-1.43	0.34	0.3449999	0.34	3500
1709073600	0.35	0.0050001	1.45	0.35	0.35	0.35	5136
1708987200	0.3449999	-0.005	-1.43	0.35	0.35	0.3449999	25200
1708728000	0.35	0	0.00	0.35	0.35	0.35	14500
1708641600	0.35	0	0.00	0.35	0.35	0.35	12500
1708555200	0.35	0.0050001	1.45	0.35	0.36	0.35	22197
1708468800	0.3449999	-0.005	-1.43	0.35	0.35	0.335	24347
1708123200	0.35	0	0.00	0.34	0.35	0.34	4000
1708036800	0.35	0.02	6.06	0.35	0.35	0.335	7000
1707950400	0.33	0	0.00	0.325	0.335	0.325	7000
1707864000	0.33	-0.01	-2.94	0.33	0.335	0.32	112575
1707777600	0.34	0	0.00	0.33	0.34	0.33	17080
1707518400	0.34	0	0.00	0.34	0.34	0.34	6923
1707432000	0.34	-0.02	-5.56	0.355	0.355	0.34	19500
1707345600	0.36	0	0.00	0.36	0.36	0.36	0
1707259200	0.36	0.005	1.41	0.36	0.36	0.36	1674
1707172800	0.355	-0.005	-1.39	0.35	0.355	0.35	10052
1706913600	0.36	0	0.00	0.3449999	0.36	0.33	118600
1706827200	0.36	0.0150001	4.35	0.35	0.36	0.3449999	32025
1706740800	0.3449999	0.0249999	7.81	0.325	0.3449999	0.325	28000
1706654400	0.32	-0.015	-4.48	0.34	0.34	0.32	29708
1706568000	0.335	-0.01	-2.90	0.35	0.355	0.33	72030
1706308800	0.3449999	-0.005	-1.43	0.36	0.37	0.3449999	303202
1706222400	0.35	-0.03	-7.89	0.38	0.38	0.34	32753
1706136000	0.38	0.02	5.56	0.37	0.38	0.36	28500
1706049600	0.36	0.0150001	4.35	0.38	0.38	0.36	18474
1705963200	0.3449999	-0.03	-8.00	0.36	0.375	0.34	62270
1705704000	0.375	-0.005	-1.32	0.38	0.38	0.35	70196
1705617600	0.38	-0.04	-9.52	0.42	0.42	0.38	71445

Pieridae Energy

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions