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)

0.4792 +0.0244 (+5.36%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2026 0.4550 0.4846 0.4550 0.4792 168,927 +0.02(+5.36%)
Apr 29, 2026 0.4548 0.4550 0.4497 0.4548 104,992 +0.00(+0.02%)
Apr 28, 2026 0.4556 0.4588 0.4526 0.4547 16,503 -0.01(-1.81%)
Apr 27, 2026 0.4555 0.4688 0.4544 0.4631 23,827 +0.01(+1.80%)
Apr 24, 2026 0.4525 0.4550 0.4500 0.4549 61,550 -0.01(-1.71%)
Apr 23, 2026 0.4500 0.4628 0.4500 0.4628 149,657 +0.02(+4.00%)
Apr 22, 2026 0.4326 0.4498 0.4326 0.4450 252,190 +0.01(+2.89%)
Apr 21, 2026 0.4428 0.4472 0.4325 0.4325 39,967 -0.00(-0.87%)
Apr 20, 2026 0.4339 0.5000 0.4339 0.4363 40,220 -0.00(-0.84%)
Apr 17, 2026 0.4425 0.4525 0.4248 0.4400 167,868 -0.02(-3.49%)
Apr 16, 2026 0.4555 0.4559 0.4526 0.4559 25,870 -0.00(-0.15%)
Apr 15, 2026 0.4560 0.4597 0.4500 0.4566 292,842 -0.01(-1.08%)
Apr 14, 2026 0.4440 0.4699 0.4440 0.4616 34,360 -0.01(-2.47%)
Apr 13, 2026 0.4494 0.4749 0.4494 0.4733 19,370 +0.01(+3.12%)
Apr 10, 2026 0.4706 0.4719 0.4557 0.4590 110,649 -0.02(-3.33%)
Apr 09, 2026 0.4782 0.4782 0.4698 0.4748 9,623 +0.00(+0.49%)
Apr 08, 2026 0.4920 0.4920 0.4725 0.4725 61,623 -0.02(-3.67%)
Apr 07, 2026 0.4961 0.4961 0.4879 0.4905 35,877 +0.00(+0.99%)
Apr 06, 2026 0.4836 0.4898 0.4836 0.4857 21,252 +0.01(+2.49%)
Apr 02, 2026 0.4868 0.4900 0.4679 0.4739 25,804 -0.01(-1.46%)
Apr 01, 2026 0.4934 0.4934 0.4744 0.4809 49,269 -0.00(-0.64%)
Mar 31, 2026 0.5008 0.5008 0.4840 0.4840 81,694 -0.00(-0.19%)
Mar 30, 2026 0.5029 0.5118 0.4849 0.4849 117,055 -0.02(-4.25%)
Mar 27, 2026 0.5297 0.5297 0.5040 0.5064 88,789 -0.01(-2.62%)
Mar 26, 2026 0.5119 0.5200 0.5119 0.5200 8,645 +0.01(+0.97%)
Mar 25, 2026 0.5150 0.5150 0.5130 0.5150 15,084 -0.01(-1.32%)
Mar 24, 2026 0.5290 0.5290 0.5098 0.5219 18,637 +0.02(+3.53%)
Mar 23, 2026 0.5019 0.5100 0.4940 0.5041 15,061 +0.01(+1.20%)
Mar 20, 2026 0.4941 0.4981 0.4900 0.4981 53,070 +0.01(+1.69%)
Mar 19, 2026 0.5050 0.5050 0.4864 0.4898 858,279 -0.00(-0.04%)
Mar 18, 2026 0.4942 0.5000 0.4900 0.4900 108,226 -0.01(-2.95%)
Mar 17, 2026 0.5081 0.5100 0.5049 0.5049 13,200 +0.00(+0.28%)
Mar 16, 2026 0.5082 0.5082 0.5035 0.5035 5,310 +0.00(+0.70%)
Mar 13, 2026 0.5100 0.5200 0.5000 0.5000 179,878 -0.02(-3.10%)
Mar 12, 2026 0.4920 0.5167 0.4920 0.5160 94,500 +0.03(+5.31%)
Mar 11, 2026 0.4900 0.4990 0.4875 0.4900 12,610 -0.00(-0.39%)
Mar 10, 2026 0.4940 0.5024 0.4848 0.4919 50,391 -0.01(-2.01%)
Mar 09, 2026 0.5020 0.5091 0.5020 0.5020 11,772 -0.00(-0.28%)
Mar 06, 2026 0.5060 0.5116 0.4991 0.5034 15,799 -0.00(-0.12%)
Mar 05, 2026 0.5000 0.5042 0.4941 0.5040 144,393 -0.00(-0.20%)
Mar 04, 2026 0.5200 0.5200 0.5050 0.5050 18,075 -0.02(-4.14%)
Mar 03, 2026 0.5268 0.5284 0.5180 0.5268 21,006 +0.01(+1.42%)
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 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.