OTC Markets OTCPK - Delayed Quote USD

Pancontinental Energy NL (PCOGF)

0.0179 +0.0004 (+2.29%)
At close: May 28 at 3:58 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 28, 2024 0.0200 0.0200 0.0170 0.0179 0.0179 566,865
May 24, 2024 0.0180 0.0180 0.0170 0.0175 0.0175 735,500
May 23, 2024 0.0180 0.0180 0.0168 0.0170 0.0170 742,559
May 22, 2024 0.0171 0.0190 0.0165 0.0165 0.0165 420,300
May 21, 2024 0.0170 0.0199 0.0155 0.0155 0.0155 1,101,375
May 20, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 950,000
May 17, 2024 0.0200 0.0200 0.0180 0.0180 0.0180 578,975
May 16, 2024 0.0180 0.0200 0.0180 0.0200 0.0200 1,005,887
May 15, 2024 0.0170 0.0171 0.0170 0.0171 0.0171 88,200
May 14, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 50,500
May 13, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 -
May 10, 2024 0.0200 0.0200 0.0155 0.0155 0.0155 336,000
May 9, 2024 0.0160 0.0180 0.0160 0.0180 0.0180 1,380,411
May 8, 2024 0.0168 0.0168 0.0160 0.0160 0.0160 145,000
May 7, 2024 0.0155 0.0200 0.0155 0.0190 0.0190 1,155,666
May 6, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 69,875
May 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 62,500
May 2, 2024 0.0180 0.0200 0.0160 0.0160 0.0160 923,940
May 1, 2024 0.0200 0.0200 0.0175 0.0175 0.0175 583,250
Apr 30, 2024 0.0200 0.0200 0.0200 0.0200 0.0200 215,000
Apr 29, 2024 0.0200 0.0200 0.0190 0.0190 0.0190 31,310
Apr 26, 2024 0.0175 0.0180 0.0175 0.0180 0.0180 276,923
Apr 25, 2024 0.0180 0.0195 0.0175 0.0195 0.0195 730,000
Apr 24, 2024 0.0180 0.0200 0.0180 0.0195 0.0195 648,200
Apr 23, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 500,000
Apr 22, 2024 0.0190 0.0300 0.0170 0.0180 0.0180 2,499,450
Apr 19, 2024 0.0120 0.0180 0.0120 0.0180 0.0180 2,855
Apr 18, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 16, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 15, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 12, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 500,000
Apr 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 -
Apr 10, 2024 0.0190 0.0190 0.0170 0.0170 0.0170 501,000
Apr 9, 2024 0.0120 0.0180 0.0100 0.0100 0.0100 28,520
Apr 8, 2024 0.0180 0.0180 0.0170 0.0170 0.0170 292,250
Apr 5, 2024 0.0180 0.0190 0.0180 0.0190 0.0190 162,925
Apr 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 250,000
Apr 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 500,000
Apr 2, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Apr 1, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Mar 28, 2024 0.0170 0.0180 0.0160 0.0180 0.0180 2,129,850
Mar 27, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 25,000
Mar 26, 2024 0.0190 0.0190 0.0160 0.0180 0.0180 311,000
Mar 25, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 150,850
Mar 22, 2024 0.0190 0.0190 0.0156 0.0156 0.0156 161,200
Mar 21, 2024 0.0180 0.0180 0.0156 0.0156 0.0156 374,971
Mar 20, 2024 0.0154 0.0154 0.0154 0.0154 0.0154 131,300
Mar 19, 2024 0.0150 0.0190 0.0150 0.0175 0.0175 595,333
Mar 18, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 15, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 14, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 13, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 100,000
Mar 12, 2024 0.0140 0.0190 0.0140 0.0190 0.0190 17,000
Mar 11, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 6, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 5, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Mar 4, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,000
Mar 1, 2024 0.0155 0.0155 0.0155 0.0155 0.0155 11,000
Feb 29, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 15,000
Feb 28, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 27, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 23, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 22, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 21, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 20, 2024 0.0120 0.0190 0.0120 0.0190 0.0190 10,500
Feb 16, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 121,071
Feb 15, 2024 0.0168 0.0168 0.0168 0.0168 0.0168 -
Feb 14, 2024 0.0100 0.0168 0.0100 0.0168 0.0168 206,000
Feb 13, 2024 0.0136 0.0190 0.0100 0.0190 0.0190 297,837
Feb 12, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 35,000
Feb 9, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 8, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Feb 7, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 2,200
Feb 6, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 67,300
Feb 5, 2024 0.0190 0.0190 0.0175 0.0190 0.0190 78,468
Feb 2, 2024 0.0180 0.0190 0.0160 0.0190 0.0190 21,000
Feb 1, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 31, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 1,000
Jan 30, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 -
Jan 29, 2024 0.0175 0.0190 0.0175 0.0175 0.0175 385,500
Jan 26, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 -
Jan 25, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 174,500
Jan 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 140,000
Jan 23, 2024 0.0190 0.0190 0.0136 0.0179 0.0179 275,300
Jan 22, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 50,000
Jan 19, 2024 0.0180 0.0180 0.0100 0.0180 0.0180 353,000
Jan 18, 2024 0.0180 0.0180 0.0179 0.0179 0.0179 50,000
Jan 17, 2024 0.0160 0.0160 0.0160 0.0160 0.0160 -
Jan 16, 2024 0.0150 0.0160 0.0150 0.0160 0.0160 1,376,407
Jan 12, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 11, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 159,500
Jan 10, 2024 0.0130 0.0150 0.0130 0.0150 0.0150 200,000
Jan 9, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jan 8, 2024 0.0140 0.0150 0.0100 0.0150 0.0150 193,100
Jan 5, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 -
Jan 4, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 500
Jan 3, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Jan 2, 2024 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 29, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 28, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 27, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 26, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 22, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 21, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 20, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 19, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 18, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 15, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 -
Dec 14, 2023 0.0100 0.0125 0.0100 0.0125 0.0125 48,000
Dec 13, 2023 0.0125 0.0125 0.0125 0.0125 0.0125 2,000
Dec 12, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 147,000
Dec 11, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 1,000
Dec 8, 2023 0.0095 0.0095 0.0095 0.0095 0.0095 -
Dec 7, 2023 0.0080 0.0095 0.0080 0.0095 0.0095 501,000
Dec 6, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 800
Dec 5, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Dec 4, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 78,000
Dec 1, 2023 0.0090 0.0090 0.0090 0.0090 0.0090 -
Nov 30, 2023 0.0095 0.0100 0.0090 0.0090 0.0090 280,500
Nov 29, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 28, 2023 0.0150 0.0150 0.0127 0.0130 0.0130 263,500
Nov 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 187,753
Nov 24, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 22, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Nov 17, 2023 0.0115 0.0130 0.0080 0.0130 0.0130 16,000
Nov 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 200,000
Nov 15, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 14, 2023 0.0080 0.0110 0.0080 0.0110 0.0110 51,000
Nov 13, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 -
Nov 10, 2023 0.0115 0.0115 0.0115 0.0115 0.0115 1,000
Nov 9, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 8, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Nov 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Nov 3, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Nov 2, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 10,000
Nov 1, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 31, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Oct 30, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 60,000
Oct 27, 2023 0.0130 0.0130 0.0120 0.0130 0.0130 125,000
Oct 26, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 150,000
Oct 25, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 24, 2023 0.0125 0.0140 0.0125 0.0140 0.0140 50,000
Oct 23, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 20, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 19, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 21,500
Oct 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 10,000
Oct 16, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 13, 2023 0.0150 0.0170 0.0150 0.0170 0.0170 40,000
Oct 12, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 -
Oct 11, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 40,000
Oct 10, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 9, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 6, 2023 0.0130 0.0170 0.0120 0.0170 0.0170 74,000
Oct 5, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 -
Oct 4, 2023 0.0120 0.0170 0.0120 0.0170 0.0170 11,000
Oct 3, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 61,000
Oct 2, 2023 0.0120 0.0170 0.0120 0.0170 0.0170 6,000
Sep 29, 2023 0.0180 0.0180 0.0125 0.0180 0.0180 36,000
Sep 28, 2023 0.0110 0.0180 0.0110 0.0180 0.0180 228,000
Sep 27, 2023 0.0170 0.0170 0.0170 0.0170 0.0170 50,000
Sep 26, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 25, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 20,000
Sep 22, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,000
Sep 21, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 20, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 19, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 18, 2023 0.0130 0.0130 0.0130 0.0130 0.0130 20,000
Sep 15, 2023 0.0180 0.0200 0.0160 0.0200 0.0200 119,125
Sep 14, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 13, 2023 0.0070 0.0070 0.0070 0.0070 0.0070 -
Sep 12, 2023 0.0130 0.0130 0.0070 0.0070 0.0070 10,000
Sep 11, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 1,000
Sep 8, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 -
Sep 7, 2023 0.0149 0.0160 0.0149 0.0160 0.0160 12,500
Sep 6, 2023 0.0149 0.0149 0.0149 0.0149 0.0149 567
Sep 5, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 145
Sep 1, 2023 0.0160 0.0160 0.0160 0.0160 0.0160 515,960
Aug 31, 2023 0.0125 0.0174 0.0037 0.0174 0.0174 2,005,000
Aug 30, 2023 0.0130 0.0200 0.0130 0.0200 0.0200 16,614
Aug 29, 2023 0.0200 0.0270 0.0200 0.0270 0.0270 22,000
Aug 28, 2023 0.0150 0.0210 0.0150 0.0210 0.0210 110,000
Aug 25, 2023 0.0280 0.0280 0.0280 0.0280 0.0280 800
Aug 24, 2023 0.0210 0.0250 0.0210 0.0250 0.0250 30,000
Aug 23, 2023 0.0140 0.0250 0.0140 0.0250 0.0250 80,100
Aug 22, 2023 0.0250 0.0250 0.0250 0.0250 0.0250 10,000
Aug 21, 2023 0.0280 0.0280 0.0140 0.0210 0.0210 138,000
Aug 18, 2023 0.0200 0.0210 0.0190 0.0210 0.0210 125,500
Aug 17, 2023 0.0210 0.0210 0.0130 0.0210 0.0210 110,000
Aug 16, 2023 0.0200 0.0200 0.0200 0.0200 0.0200 400
Aug 15, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 73,000
Aug 14, 2023 0.0230 0.0230 0.0230 0.0230 0.0230 1,000
Aug 11, 2023 0.0190 0.0190 0.0160 0.0160 0.0160 350,000
Aug 10, 2023 0.0180 0.0180 0.0180 0.0180 0.0180 14,000
Aug 9, 2023 0.0140 0.0230 0.0140 0.0150 0.0150 174,000
Aug 8, 2023 0.0150 0.0150 0.0150 0.0150 0.0150 12,500
Aug 7, 2023 0.0250 0.0280 0.0160 0.0160 0.0160 223,600
Aug 4, 2023 0.0200 0.0200 0.0170 0.0190 0.0190 40,000
Aug 3, 2023 0.0280 0.0280 0.0190 0.0190 0.0190 1,309,210
Aug 2, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 5,000
Aug 1, 2023 0.0190 0.0190 0.0190 0.0190 0.0190 187,000
Jul 31, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 36,815
Jul 28, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 27, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 26, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 132,000
Jul 25, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 24, 2023 0.0090 0.0120 0.0090 0.0120 0.0120 2,363,000
Jul 21, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 21,000
Jul 20, 2023 0.0080 0.0120 0.0080 0.0120 0.0120 24,937
Jul 19, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 18, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 20,000
Jul 17, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 -
Jul 14, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 87,500
Jul 13, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 393,000
Jul 12, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 41,000
Jul 11, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 48,500
Jul 10, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 20,000
Jul 7, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 55,000
Jul 6, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 5, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jul 3, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 11,500
Jun 30, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 29, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 28, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 27, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 26, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 23, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 -
Jun 22, 2023 0.0110 0.0110 0.0110 0.0110 0.0110 5,000
Jun 21, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 20, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 16, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 -
Jun 15, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 861,631
Jun 14, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 300,000
Jun 13, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 1,000
Jun 12, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 125,000
Jun 9, 2023 0.0080 0.0080 0.0080 0.0080 0.0080 960,000
Jun 8, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 100
Jun 7, 2023 0.0108 0.0108 0.0108 0.0108 0.0108 200
Jun 6, 2023 0.0140 0.0140 0.0120 0.0120 0.0120 540,000
Jun 5, 2023 0.0140 0.0140 0.0140 0.0140 0.0140 200
Jun 2, 2023 0.0120 0.0125 0.0120 0.0125 0.0125 800,000
Jun 1, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 300
May 31, 2023 0.0120 0.0120 0.0120 0.0120 0.0120 400
May 30, 2023 0.0098 0.0098 0.0098 0.0098 0.0098 10,877,000

Related Tickers

ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.2070
+23.95%
 
HPMCF Africa Energy Corp.
0.0750
+11.94%
 
BSHPF Challenger Energy Group PLC
0.0032
0.00%
 
SEUSF Sintana Energy Inc.
0.9750
-5.34%
 
PTVRF Petro-Victory Energy Corp.
1.5000
+1.35%
 
0XD.MU Reconnaissance Energy Africa Ltd
0.8410
0.00%
 
REXHF Rex International Holding Limited
0.1100
-63.33%
 
EEGUF Empire Energy Group Limited
0.1100
+15.79%
 
HYTLF HYTERRA LTD
0.0220
+10.00%
 
0XD.BE Reconnaissance Energy Africa Ltd
0.7990
-3.85%