Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Pipestone Energy Corp (TSX: PIPE )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 4, 2023 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 (%)
Aug 31, 2022 4.850 5.050 4.780 4.880 517,234 -0.06(-1.21%)
Aug 30, 2022 5.070 5.070 4.900 4.940 335,288 -0.19(-3.70%)
Aug 29, 2022 4.950 5.200 4.910 5.130 319,581 +0.12(+2.40%)
Aug 26, 2022 5.060 5.170 5.010 5.010 342,316 -0.05(-0.99%)
Aug 25, 2022 4.970 5.090 4.960 5.060 453,857 +0.13(+2.64%)
Aug 24, 2022 4.730 4.960 4.730 4.930 472,791 +0.23(+4.89%)
Aug 23, 2022 4.550 4.780 4.550 4.700 526,409 +0.19(+4.21%)
Aug 22, 2022 4.460 4.520 4.350 4.510 589,264 +0.01(+0.22%)
Aug 19, 2022 4.610 4.650 4.490 4.500 348,860 -0.05(-1.10%)
Aug 18, 2022 4.350 4.640 4.350 4.550 1,213,739 +0.27(+6.31%)
Aug 17, 2022 4.270 4.400 4.220 4.280 404,070 -0.01(-0.23%)
Aug 16, 2022 4.370 4.490 4.230 4.290 596,570 -0.01(-0.23%)
Aug 15, 2022 4.110 4.370 4.030 4.300 712,300 +0.00(+0.00%)
Aug 12, 2022 4.150 4.420 4.110 4.300 1,629,231 +0.14(+3.37%)
Aug 11, 2022 4.030 4.190 3.990 4.160 4,875,554 +0.17(+4.26%)
Aug 10, 2022 4.040 4.040 3.900 3.990 848,057 -0.02(-0.50%)
Aug 09, 2022 4.000 4.030 3.950 4.010 328,259 +0.07(+1.78%)
Aug 08, 2022 3.800 3.940 3.760 3.940 429,269 +0.09(+2.34%)
Aug 05, 2022 3.610 3.890 3.610 3.850 380,738 +0.17(+4.62%)
Aug 04, 2022 3.860 3.880 3.680 3.680 809,486 -0.25(-6.36%)
Aug 03, 2022 4.090 4.110 3.840 3.930 677,221 -0.13(-3.20%)
Aug 02, 2022 4.240 4.240 4.030 4.060 470,959 -0.23(-5.36%)
Jul 29, 2022 4.290 0 +0.20(+4.89%)
Jul 28, 2022 4.060 4.190 4.020 4.090 850,186 +0.09(+2.25%)
Jul 27, 2022 3.850 4.030 3.850 4.000 607,280 +0.13(+3.36%)
Jul 26, 2022 3.900 3.980 3.790 3.870 538,406 +0.03(+0.78%)
Jul 25, 2022 3.650 3.890 3.610 3.840 617,448 +0.21(+5.79%)
Jul 22, 2022 3.740 3.790 3.630 3.630 547,437 -0.08(-2.16%)
Jul 21, 2022 3.740 3.800 3.620 3.710 481,616 -0.15(-3.89%)
Jul 20, 2022 3.820 3.890 3.730 3.860 397,066 +0.01(+0.26%)
Jul 19, 2022 3.760 3.880 3.740 3.850 861,754 +0.08(+2.12%)
Jul 18, 2022 3.580 3.810 3.560 3.770 1,214,994 +0.24(+6.80%)
Jul 15, 2022 3.520 3.610 3.390 3.530 565,801 +0.09(+2.62%)
Jul 14, 2022 3.380 3.460 3.260 3.440 877,714 -0.07(-1.99%)
Jul 13, 2022 3.460 3.580 3.440 3.510 537,145 -0.03(-0.85%)
Jul 12, 2022 3.710 3.790 3.520 3.540 693,929 -0.29(-7.57%)
Jul 11, 2022 3.740 3.890 3.640 3.830 1,113,233 +0.03(+0.79%)
Jul 08, 2022 3.750 3.880 3.640 3.800 379,964 +0.07(+1.88%)
Jul 07, 2022 3.640 3.790 3.640 3.730 537,461 +0.26(+7.49%)
Jul 06, 2022 3.710 3.850 3.380 3.470 785,831 -0.33(-8.68%)
Jul 05, 2022 3.900 3.930 3.680 3.800 1,068,839 -0.23(-5.71%)
Jul 04, 2022 4.020 4.050 3.890 4.030 501,519 +0.05(+1.26%)
Jun 30, 2022 3.980 0 -0.12(-2.93%)
Jun 29, 2022 4.350 4.400 4.090 4.100 623,404 -0.21(-4.87%)
Jun 28, 2022 4.200 4.400 4.180 4.310 998,081 +0.21(+5.12%)
Jun 27, 2022 4.070 4.160 3.930 4.100 638,886 +0.13(+3.27%)
Jun 24, 2022 3.910 4.170 3.880 3.970 708,668 +0.12(+3.12%)
Jun 23, 2022 4.330 4.390 3.740 3.850 1,175,406 -0.46(-10.67%)
Jun 22, 2022 4.450 4.460 4.300 4.310 809,855 -0.46(-9.64%)
Jun 21, 2022 4.800 4.950 4.710 4.770 592,668 +0.08(+1.71%)
Jun 20, 2022 4.580 4.740 4.520 4.690 273,860 +0.09(+1.96%)
Jun 17, 2022 5.150 5.250 4.500 4.600 2,540,014 -0.53(-10.33%)
Jun 16, 2022 5.260 5.410 5.120 5.130 745,260 -0.39(-7.07%)
Jun 15, 2022 5.750 5.790 5.450 5.520 632,567 -0.17(-2.99%)
Jun 14, 2022 6.200 6.200 5.670 5.690 505,957 -0.38(-6.26%)
Jun 13, 2022 6.000 6.080 5.710 6.070 462,542 -0.10(-1.62%)
Jun 10, 2022 6.280 6.310 6.050 6.170 448,710 -0.11(-1.75%)
Jun 09, 2022 6.470 6.470 6.280 6.280 508,176 -0.18(-2.79%)
Jun 08, 2022 6.700 6.720 6.380 6.460 727,311 -0.11(-1.67%)
Jun 07, 2022 6.370 6.680 6.270 6.570 647,268 +0.20(+3.14%)
Jun 06, 2022 6.300 6.370 6.040 6.370 489,163 +0.18(+2.91%)
Jun 03, 2022 5.960 6.210 5.890 6.190 758,157 +0.19(+3.17%)
Jun 02, 2022 5.950 6.070 5.860 6.000 243,415 +0.05(+0.84%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.