OTC Markets OTCPK - Delayed Quote USD

Pancontinental Energy NL (PCOGF)

Compare
0.0140 0.0000 (0.00%)
As of December 13 at 11:30:39 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 10,000
Dec 12, 2024 0.0150 0.0159 0.0140 0.0159 0.0159 1,044,000
Dec 11, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 21,000
Dec 10, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 -
Dec 9, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 3,000
Dec 6, 2024 0.0179 0.0179 0.0179 0.0179 0.0179 35,999
Dec 5, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 100
Dec 4, 2024 0.0139 0.0139 0.0139 0.0139 0.0139 3,800
Dec 3, 2024 0.0138 0.0138 0.0138 0.0138 0.0138 17,124
Dec 2, 2024 0.0140 0.0140 0.0130 0.0130 0.0130 804,230
Nov 29, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 27, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Nov 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 630,500
Nov 25, 2024 0.0112 0.0180 0.0110 0.0160 0.0160 573,929
Nov 22, 2024 0.0110 0.0121 0.0110 0.0115 0.0115 1,114,822
Nov 21, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 -
Nov 20, 2024 0.0088 0.0088 0.0088 0.0088 0.0088 -
Nov 19, 2024 0.0105 0.0105 0.0088 0.0088 0.0088 13,649
Nov 18, 2024 0.0077 0.0110 0.0077 0.0110 0.0110 550,000
Nov 15, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 14, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 113,900
Nov 13, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Nov 12, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 268,450
Nov 11, 2024 0.0040 0.0080 0.0040 0.0080 0.0080 301,000
Nov 8, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Nov 7, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 175,000
Nov 6, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Nov 5, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 2,000
Nov 4, 2024 0.0164 0.0164 0.0164 0.0164 0.0164 10,000
Nov 1, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 31, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 30, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 29, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 8,000
Oct 28, 2024 0.0115 0.0115 0.0115 0.0115 0.0115 -
Oct 25, 2024 0.0110 0.0115 0.0020 0.0115 0.0115 1,875,000
Oct 24, 2024 0.0065 0.0120 0.0065 0.0120 0.0120 145,000
Oct 23, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 150,000
Oct 22, 2024 0.0099 0.0099 0.0099 0.0099 0.0099 -
Oct 21, 2024 0.0118 0.0118 0.0090 0.0099 0.0099 130,100
Oct 18, 2024 0.0120 0.0120 0.0110 0.0110 0.0110 501,666
Oct 17, 2024 0.0130 0.0135 0.0130 0.0135 0.0135 89,000
Oct 16, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 15, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 14, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 11, 2024 0.0120 0.0120 0.0120 0.0120 0.0120 -
Oct 10, 2024 0.0118 0.0120 0.0118 0.0120 0.0120 212,050
Oct 9, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 10,000
Oct 8, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 7, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 -
Oct 3, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 46,958
Oct 2, 2024 0.0172 0.0172 0.0172 0.0172 0.0172 6,000
Oct 1, 2024 0.0156 0.0156 0.0118 0.0130 0.0130 418,250
Sep 30, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Sep 27, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Sep 26, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 -
Sep 25, 2024 0.0117 0.0117 0.0117 0.0117 0.0117 95,000
Sep 24, 2024 0.0120 0.0125 0.0105 0.0125 0.0125 1,468,653
Sep 23, 2024 0.0113 0.0120 0.0113 0.0120 0.0120 654,700
Sep 20, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Sep 19, 2024 0.0105 0.0105 0.0105 0.0105 0.0105 -
Sep 18, 2024 0.0106 0.0106 0.0105 0.0105 0.0105 461,750
Sep 17, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 16, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 13, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 12, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 11, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 10, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 9, 2024 0.0115 0.0130 0.0115 0.0130 0.0130 40,000
Sep 6, 2024 0.0110 0.0130 0.0110 0.0130 0.0130 60,900
Sep 5, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 -
Sep 4, 2024 0.0030 0.0130 0.0125 0.0130 0.0130 600,000
Sep 3, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 30, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 29, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 511,000
Aug 28, 2024 0.0100 0.0140 0.0100 0.0140 0.0140 685,522
Aug 27, 2024 0.0165 0.0165 0.0100 0.0100 0.0100 505,000
Aug 26, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 23, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 34,000
Aug 22, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 -
Aug 21, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 25,000
Aug 20, 2024 0.0190 0.0190 0.0105 0.0110 0.0110 1,481,000
Aug 19, 2024 0.0130 0.0130 0.0130 0.0130 0.0130 746,923
Aug 16, 2024 0.0145 0.0145 0.0145 0.0145 0.0145 2,000
Aug 15, 2024 0.0140 0.0140 0.0140 0.0140 0.0140 11,351
Aug 14, 2024 0.0120 0.0140 0.0120 0.0140 0.0140 184,500
Aug 13, 2024 0.0189 0.0189 0.0120 0.0120 0.0120 23,500
Aug 12, 2024 0.0105 0.0110 0.0105 0.0110 0.0110 721,025
Aug 9, 2024 0.0130 0.0130 0.0110 0.0110 0.0110 775,636
Aug 8, 2024 0.0110 0.0110 0.0110 0.0110 0.0110 127
Aug 7, 2024 0.0120 0.0130 0.0110 0.0130 0.0130 955,936
Aug 6, 2024 0.0120 0.0130 0.0110 0.0130 0.0130 497,133
Aug 5, 2024 0.0130 0.0130 0.0120 0.0120 0.0120 87,775
Aug 2, 2024 0.0140 0.0140 0.0126 0.0126 0.0126 125,000
Aug 1, 2024 0.0149 0.0149 0.0126 0.0126 0.0126 297,083
Jul 31, 2024 0.0127 0.0130 0.0126 0.0129 0.0129 1,726,093
Jul 30, 2024 0.0140 0.0140 0.0125 0.0127 0.0127 318,933
Jul 29, 2024 0.0151 0.0151 0.0129 0.0150 0.0150 501,225
Jul 26, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 300,000
Jul 25, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 200,000
Jul 24, 2024 0.0150 0.0152 0.0150 0.0152 0.0152 68,100
Jul 23, 2024 0.0115 0.0170 0.0115 0.0170 0.0170 1,203,600
Jul 22, 2024 0.0120 0.0190 0.0120 0.0190 0.0190 301,000
Jul 19, 2024 0.0150 0.0190 0.0150 0.0190 0.0190 131,000
Jul 18, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 74,800
Jul 17, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 1,000,000
Jul 16, 2024 0.0123 0.0190 0.0123 0.0190 0.0190 551,000
Jul 15, 2024 0.0155 0.0163 0.0155 0.0163 0.0163 541,925
Jul 12, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 15,000
Jul 11, 2024 0.0162 0.0162 0.0162 0.0162 0.0162 70,925
Jul 10, 2024 0.0161 0.0161 0.0161 0.0161 0.0161 -
Jul 9, 2024 0.0200 0.0200 0.0161 0.0161 0.0161 124,325
Jul 8, 2024 0.0158 0.0170 0.0158 0.0170 0.0170 1,486,080
Jul 5, 2024 0.0158 0.0158 0.0158 0.0158 0.0158 118,750
Jul 3, 2024 0.0140 0.0160 0.0140 0.0155 0.0155 971,250
Jul 2, 2024 0.0155 0.0155 0.0150 0.0150 0.0150 579,000
Jul 1, 2024 0.0190 0.0190 0.0190 0.0190 0.0190 2,000
Jun 28, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 -
Jun 27, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 100,000
Jun 26, 2024 0.0120 0.0200 0.0120 0.0170 0.0170 35,500
Jun 25, 2024 0.0160 0.0160 0.0150 0.0150 0.0150 343,000
Jun 24, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 18,711
Jun 21, 2024 0.0161 0.0161 0.0161 0.0161 0.0161 314,400
Jun 20, 2024 0.0175 0.0175 0.0175 0.0175 0.0175 30,000
Jun 18, 2024 0.0150 0.0150 0.0150 0.0150 0.0150 148,725
Jun 17, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 100,000
Jun 14, 2024 0.0200 0.0200 0.0162 0.0162 0.0162 155,000
Jun 13, 2024 0.0165 0.0165 0.0160 0.0160 0.0160 231,625
Jun 12, 2024 0.0190 0.0190 0.0165 0.0165 0.0165 443,875
Jun 11, 2024 0.0170 0.0170 0.0170 0.0170 0.0170 590,000
Jun 10, 2024 0.0175 0.0175 0.0150 0.0150 0.0150 656,705
Jun 7, 2024 0.0155 0.0175 0.0155 0.0170 0.0170 177,317
Jun 6, 2024 0.0171 0.0171 0.0171 0.0171 0.0171 50,000
Jun 5, 2024 0.0180 0.0180 0.0178 0.0180 0.0180 277,777
Jun 4, 2024 0.0180 0.0180 0.0180 0.0180 0.0180 5,555
Jun 3, 2024 0.0200 0.0200 0.0150 0.0180 0.0180 1,031,041
May 31, 2024 0.0170 0.0180 0.0170 0.0180 0.0180 1,394,100
May 30, 2024 0.0175 0.0175 0.0170 0.0170 0.0170 441,307
May 29, 2024 0.0150 0.0180 0.0150 0.0165 0.0165 414,223
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 -

Related Tickers

ECAOF Eco (Atlantic) Oil & Gas Ltd.
0.1400
0.00%
 
SEUSF Sintana Energy Inc.
0.8500
-2.41%
 
BSHPF Challenger Energy Group PLC
0.0710
0.00%
 
TBNRL Tamboran Resources Corporation
0.0935
0.00%
 
IVZ.AX Invictus Energy Limited
0.0660
-2.94%
 
BRNGF Buru Energy Limited
0.0200
0.00%
 
MEOAF Melbana Energy Limited
0.0200
0.00%
 
HPMCF Africa Energy Corp.
0.0210
-9.48%
 
PRTDF Petro Matad Limited
0.0400
0.00%
 
EOG.V Eco (Atlantic) Oil & Gas Ltd.
0.1950
0.00%