Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrofrontier Corp (TSV: PFC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 11:36 AM EDT, May 31, 2024 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 (%)
Nov 30, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 29, 2016 0.0800 0.0800 0.0800 0.0800 98,000 +0.00(+0.00%)
Nov 28, 2016 0.0800 0.0800 0.0800 0.0800 2,500 +0.00(+0.00%)
Nov 22, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Nov 21, 2016 0.0800 0.0850 0.0800 0.0850 120,000 +0.01(+6.25%)
Nov 18, 2016 0.0800 0.0800 0.0800 0.0800 12,000 +0.00(+0.00%)
Nov 17, 2016 0.0800 0.0800 0.0800 0.0800 118,900 +0.00(+0.00%)
Nov 16, 2016 0.0800 0.0800 0.0800 0.0800 90,000 +0.00(+0.00%)
Nov 15, 2016 0.0800 0.0800 0.0800 0.0800 15,500 +0.00(+0.00%)
Nov 14, 2016 0.0800 0.0800 0.0800 0.0800 1,600 -0.01(-5.88%)
Nov 10, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Nov 07, 2016 0.0800 0.0800 0.0800 35 +0.00(+0.00%)
Nov 04, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Nov 03, 2016 0.0800 0.0800 0.0800 0.0800 20,000 +0.00(+0.00%)
Nov 02, 2016 0.0800 0.0800 0.0800 0.0800 36,000 +0.00(+0.00%)
Nov 01, 2016 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Oct 31, 2016 0.0800 0.0800 0.0800 0.0800 22,000 -0.01(-5.88%)
Oct 28, 2016 0.0850 0.0850 0.0850 0.0850 50,000 +0.00(+0.00%)
Oct 25, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Oct 24, 2016 0.0800 0.0800 0.0800 0.0800 125,000 -0.01(-5.88%)
Oct 21, 2016 0.0850 0.0850 0.0850 0.0850 56,000 +0.01(+6.25%)
Oct 20, 2016 0.0800 0.0800 0.0800 0.0800 10,640 +0.00(+0.00%)
Oct 19, 2016 0.0800 0.0800 0.0800 0.0800 47,000 +0.00(+0.00%)
Oct 18, 2016 0.0800 0.0800 0.0800 0.0800 7,675 +0.00(+0.00%)
Oct 17, 2016 0.0800 0.0800 0.0800 0.0800 104,000 -0.01(-5.88%)
Oct 14, 2016 0.0850 0.0850 0.0850 0.0850 95,250 +0.01(+6.25%)
Oct 13, 2016 0.0800 0.0800 0.0800 0.0800 106,000 +0.00(+0.00%)
Oct 12, 2016 0.0750 0.0800 0.0750 0.0800 130,006 +0.01(+6.67%)
Oct 07, 2016 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Oct 06, 2016 0.0850 0.0900 0.0850 0.0900 76,000 +0.01(+12.50%)
Oct 05, 2016 0.0750 0.0800 0.0750 0.0800 103,000 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
Oct 03, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 30, 2016 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 50,700 +0.01(+6.67%)
Sep 28, 2016 0.0800 0.0800 0.0750 0.0750 24,500 -0.01(-6.25%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 26, 2016 0.0800 0.0800 0.0800 0.0800 3,900 +0.00(+0.00%)
Sep 23, 2016 0.0800 0.0800 0.0800 0.0800 15,000 +0.00(+0.00%)
Sep 22, 2016 0.0800 0.0800 0.0800 0.0800 55,000 +0.00(+0.00%)
Sep 21, 2016 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Sep 20, 2016 0.0850 0.0850 0.0850 0.0850 30,000 +0.01(+6.25%)
Sep 19, 2016 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Sep 16, 2016 0.0800 0.0900 0.0800 0.0900 101,085 +0.01(+12.50%)
Sep 14, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Sep 13, 2016 0.0800 0.0800 0.0800 0.0800 63,500 +0.00(+0.00%)
Sep 12, 2016 0.0800 0.0850 0.0800 0.0800 32,000 +0.00(+0.00%)
Sep 09, 2016 0.0800 0.0800 0.0800 0.0800 3,500 +0.00(+0.00%)
Sep 08, 2016 0.0800 0.0800 0.0800 0.0800 31,000 +0.00(+0.00%)
Sep 07, 2016 0.0850 0.0850 0.0800 0.0800 42,000 -0.01(-5.88%)
Sep 06, 2016 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Sep 02, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Sep 01, 2016 0.0800 0.0900 0.0800 0.0900 34,000 +0.00(+5.88%)
Aug 31, 2016 0.0850 0.0850 0.0850 0.0850 251,850 +0.01(+6.25%)
Aug 30, 2016 0.0800 0.0800 0.0800 0.0800 33,950 +0.00(+0.00%)
Aug 29, 2016 0.0750 0.0800 0.0750 0.0800 81,000 +0.00(+0.00%)
Aug 26, 2016 0.0800 0.0800 0.0800 0.0800 80,000 +0.00(+0.00%)
Aug 25, 2016 0.0800 0.0800 0.0800 0.0800 125,000 +0.00(+0.00%)
Aug 24, 2016 0.0800 0.0800 0.0800 0.0800 43,000 +0.00(+0.00%)
Aug 23, 2016 0.0800 0.0800 0.0800 0.0800 52,000 +0.01(+6.67%)
Aug 22, 2016 0.0750 0.0750 0.0750 0.0750 20,000 -0.01(-6.25%)
Aug 18, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Aug 17, 2016 0.0800 0.0800 0.0750 0.0750 25,000 -0.01(-6.25%)
Aug 16, 2016 0.0800 0.0800 0.0800 0.0800 22,000 +0.00(+0.00%)
Aug 15, 2016 0.0800 0.0800 0.0800 0.0800 57,000 +0.01(+6.67%)
Aug 12, 2016 0.0800 0.0800 0.0750 0.0750 29,000 -0.01(-6.25%)
Aug 11, 2016 0.0800 0.0800 0.0800 0.0800 18,000 +0.01(+6.67%)
Aug 10, 2016 0.0750 0.0750 0.0750 0.0750 5,000 +0.00(+0.00%)
Aug 09, 2016 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Aug 05, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Aug 04, 2016 0.0800 0.0850 0.0800 0.0850 49,500 +0.01(+6.25%)
Aug 03, 2016 0.0850 0.0850 0.0800 0.0800 160,000 -0.01(-11.11%)
Aug 02, 2016 0.0950 0.0950 0.0900 0.0900 42,500 +0.00(+0.00%)
Jul 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 28, 2016 0.0850 0.0900 0.0850 0.0900 42,000 +0.00(+0.00%)
Jul 27, 2016 0.0950 0.0950 0.0850 0.0900 205,000 -0.01(-10.00%)
Jul 26, 2016 0.0800 0.1000 0.0800 0.1000 844,758 +0.02(+25.00%)
Jul 25, 2016 0.0950 0.0950 0.0750 0.0800 1,171,350 +0.01(+6.67%)
May 31, 2016 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 27, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 26, 2016 0.0750 0.0750 0.0700 0.0700 389,000 +0.00(+0.00%)
May 25, 2016 0.0700 0.0750 0.0650 0.0700 153,000 -0.00(-6.67%)
May 24, 2016 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+0.00%)
May 20, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
May 17, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 16, 2016 0.0800 0.0850 0.0800 0.0850 14,000 +0.01(+13.33%)
May 13, 2016 0.0800 0.0800 0.0750 0.0750 50,000 -0.01(-11.76%)
May 12, 2016 0.0800 0.0850 0.0800 0.0850 21,400 +0.01(+6.25%)
May 11, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.00(+0.00%)
May 10, 2016 0.0750 0.0800 0.0750 0.0800 15,000 +0.00(+0.00%)
May 04, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 03, 2016 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Apr 28, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 27, 2016 0.0850 0.0900 0.0850 0.0900 557,000 +0.00(+0.00%)
Apr 26, 2016 0.0900 0.0900 0.0850 0.0900 18,000 +0.00(+5.88%)
Apr 25, 2016 0.0850 0.0850 0.0850 0.0850 35,000 +0.00(+0.00%)
Apr 22, 2016 0.0850 0.0850 0.0850 0.0850 28,000 +0.00(+0.00%)
Apr 21, 2016 0.0850 0.0850 0.0850 0.0850 11,150 +0.00(+0.00%)
Apr 19, 2016 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 15, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 14, 2016 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+5.88%)
Apr 13, 2016 0.0900 0.0900 0.0850 0.0850 203,000 -0.01(-10.53%)
Apr 12, 2016 0.0850 0.0950 0.0850 0.0950 53,500 +0.00(+0.00%)
Apr 11, 2016 0.0800 0.0950 0.0800 0.0950 190,660 +0.01(+18.75%)
Apr 08, 2016 0.0850 0.0950 0.0800 0.0800 191,500 -0.01(-5.88%)
Apr 07, 2016 0.0850 0.0850 0.0850 0.0850 48,221 -0.00(-5.56%)
Apr 06, 2016 0.0800 0.0900 0.0800 0.0900 264,800 +0.02(+28.57%)
Apr 05, 2016 0.0650 0.0700 0.0650 0.0700 26,766 +0.00(+0.00%)
Apr 01, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 31, 2016 0.0650 0.0700 0.0650 0.0700 300,000 -0.00(-6.67%)
Mar 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 23, 2016 0.0700 0.0850 0.0700 0.0850 53,000 +0.01(+21.43%)
Mar 22, 2016 0.0750 0.0750 0.0700 0.0700 218,200 -0.00(-6.67%)
Mar 21, 2016 0.0750 0.0750 0.0750 0.0750 46,000 -0.01(-6.25%)
Mar 18, 2016 0.0800 0.0900 0.0800 0.0800 16,000 +0.00(+0.00%)
Mar 17, 2016 0.0850 0.0900 0.0800 0.0800 32,000 -0.01(-5.88%)
Mar 16, 2016 0.0750 0.0850 0.0750 0.0850 36,000 -0.00(-5.56%)
Mar 10, 2016 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 09, 2016 0.0800 0.1100 0.0800 0.1050 283,000 +0.02(+31.25%)
Mar 08, 2016 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+14.29%)
Mar 07, 2016 0.0750 0.0800 0.0700 0.0700 103,000 -0.00(-6.67%)
Mar 04, 2016 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 03, 2016 0.0650 0.0800 0.0650 0.0750 29,000 +0.00(+7.14%)
Mar 01, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 29, 2016 0.0650 0.0800 0.0650 0.0800 404,000 +0.02(+33.33%)
Feb 26, 2016 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
Feb 25, 2016 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Feb 23, 2016 0.0600 0.0600 0.0600 700 +0.00(+9.09%)
Feb 22, 2016 0.0550 0.0550 0.0550 0.0550 97,000 +0.00(+0.00%)
Feb 19, 2016 0.0550 0.0550 0.0550 0.0550 192,650 -0.00(-8.33%)
Feb 18, 2016 0.0550 0.0600 0.0550 0.0600 117,000 +0.00(+9.09%)
Feb 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 03, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 02, 2016 0.0650 0.0650 0.0650 0.0650 105,200 +0.01(+8.33%)
Feb 01, 2016 0.0550 0.0600 0.0550 0.0600 70,000 +0.00(+9.09%)
Jan 29, 2016 0.0550 0.0550 0.0550 0.0550 178,000 +0.00(+10.00%)
Jan 28, 2016 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Jan 27, 2016 0.0550 0.0550 0.0550 0.0550 87,500 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2016 0.0550 0.0550 0.0550 0.0550 46,250 -0.00(-8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 15, 2016 0.0550 0.0550 0.0550 0.0550 883,466 +0.00(+10.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 218,000 +0.00(+0.00%)
Jan 12, 2016 0.0500 0.0500 0.0500 0.0500 126,360 +0.00(+0.00%)
Jan 11, 2016 0.0500 0.0500 0.0500 0.0500 48,200 +0.00(+0.00%)
Jan 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 31, 2015 0.0550 0.0550 0.0550 275 +0.00(+10.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0.0500 96,000 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0.0500 40,427 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0500 0.0500 29,500 -0.00(-9.09%)
Dec 17, 2015 0.0500 0.0550 0.0500 0.0550 128,800 +0.00(+10.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 12,814 +0.00(+0.00%)
Dec 14, 2015 0.0500 0.0550 0.0500 0.0500 94,537 +0.00(+0.00%)
Dec 11, 2015 0.0500 0.0550 0.0500 0.0500 640,000 +0.00(+0.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0.0500 58,347 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0500 0.0500 232,000 +0.00(+0.00%)
Dec 08, 2015 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Dec 07, 2015 0.0500 0.0500 0.0500 0.0500 305,000 +0.00(+0.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Dec 02, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
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.