ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Pine Cliff Energy Ltd (OP:PIFYF)

0.4652 +0.0032 (+0.69%)
Streaming Delayed Price Updated: 3:27 PM EDT, Oct 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2025 0.4671 0.4801 0.4591 0.4652 83,872 +0.00(+0.69%)
Sep 30, 2025 0.4592 0.4646 0.4592 0.4620 70,254 -0.00(-0.06%)
Sep 29, 2025 0.4592 0.4623 0.4592 0.4623 11,110 +0.01(+1.69%)
Sep 26, 2025 0.4608 0.4608 0.4510 0.4546 109,078 -0.00(-0.39%)
Sep 25, 2025 0.4540 0.4609 0.4521 0.4564 94,145 +0.00(+0.60%)
Sep 24, 2025 0.4532 0.4537 0.4445 0.4537 45,085 +0.01(+2.65%)
Sep 23, 2025 0.4627 0.4658 0.4420 0.4420 437,311 -0.01(-1.60%)
Sep 22, 2025 0.4410 0.4500 0.4410 0.4492 145,094 +0.01(+1.86%)
Sep 19, 2025 0.4614 0.4614 0.4410 0.4410 34,130 -0.01(-1.76%)
Sep 18, 2025 0.4523 0.4583 0.4410 0.4489 324,911 -0.00(-0.07%)
Sep 17, 2025 0.4526 0.4569 0.4414 0.4492 57,233 -0.00(-1.04%)
Sep 16, 2025 0.4582 0.4599 0.4462 0.4539 158,584 -0.00(-0.87%)
Sep 15, 2025 0.4411 0.4579 0.4411 0.4579 101,001 +0.01(+2.90%)
Sep 12, 2025 0.4508 0.4570 0.4450 0.4450 70,006 -0.00(-0.71%)
Sep 11, 2025 0.4469 0.4600 0.4469 0.4482 6,345 -0.00(-1.06%)
Sep 10, 2025 0.4629 0.4629 0.4530 0.4530 77,313 -0.00(-0.57%)
Sep 09, 2025 0.4558 0.4558 0.4450 0.4556 26,049 +0.02(+3.97%)
Sep 08, 2025 0.4290 0.4411 0.4258 0.4382 61,242 +0.02(+4.33%)
Sep 05, 2025 0.4221 0.4373 0.4156 0.4200 121,438 -0.01(-1.41%)
Sep 04, 2025 0.4338 0.4341 0.4260 0.4260 27,373 -0.00(-1.11%)
Sep 03, 2025 0.4400 0.4400 0.4273 0.4308 115,657 -0.01(-2.60%)
Sep 02, 2025 0.4391 0.4562 0.4352 0.4423 96,297 +0.01(+2.86%)
Aug 29, 2025 0.4360 0.4360 0.4270 0.4300 28,906 +0.00(+0.30%)
Aug 28, 2025 0.4319 0.4358 0.4287 0.4287 54,503 -0.00(-0.76%)
Aug 27, 2025 0.4320 0.4350 0.4283 0.4320 441,261 +0.01(+1.38%)
Aug 26, 2025 0.4300 0.4300 0.4261 0.4261 57,011 -0.02(-3.42%)
Aug 25, 2025 0.4500 0.4500 0.4300 0.4412 91,834 -0.01(-2.69%)
Aug 22, 2025 0.4420 0.4620 0.4420 0.4534 26,801 +0.01(+3.21%)
Aug 21, 2025 0.4500 0.4500 0.4300 0.4393 117,050 +0.01(+1.67%)
Aug 20, 2025 0.4400 0.4480 0.4321 0.4321 53,533 -0.01(-1.41%)
Aug 19, 2025 0.4550 0.4560 0.4383 0.4383 20,660 -0.01(-2.79%)
Aug 18, 2025 0.4568 0.4568 0.4493 0.4509 28,680 -0.01(-1.49%)
Aug 15, 2025 0.4350 0.4577 0.4350 0.4577 42,612 +0.00(+0.13%)
Aug 14, 2025 0.4500 0.4641 0.4500 0.4571 13,661 -0.00(-0.20%)
Aug 13, 2025 0.4750 0.4799 0.4570 0.4580 65,601 +0.00(+0.20%)
Aug 12, 2025 0.4681 0.4726 0.4571 0.4571 72,950 -0.00(-0.63%)
Aug 11, 2025 0.4656 0.4656 0.4566 0.4600 51,853 -0.01(-1.08%)
Aug 08, 2025 0.4806 0.4806 0.4650 0.4650 26,256 -0.02(-4.08%)
Aug 07, 2025 0.4810 0.4889 0.4606 0.4848 210,788 +0.00(+0.27%)
Aug 06, 2025 0.5113 0.5113 0.4805 0.4835 108,177 -0.02(-3.82%)
Aug 05, 2025 0.5024 0.5159 0.4955 0.5027 19,200 +0.01(+1.45%)
Aug 04, 2025 0.4955 0.4955 0.4897 0.4955 1,241 -0.02(-4.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.