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: 3:11 PM EDT, Oct 28, 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 (%)
Mar 30, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 28, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 24, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Mar 22, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 20, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 16, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Mar 15, 2017 0.1050 0.1050 0.1050 0.1050 1,200 +0.00(+0.00%)
Mar 14, 2017 0.1050 0.1050 0.1050 0.1050 1,335 -0.01(-4.55%)
Mar 10, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Mar 09, 2017 0.1050 0.1050 0.1000 0.1000 128,000 -0.01(-9.09%)
Mar 08, 2017 0.1200 0.1200 0.1100 0.1100 139,000 +0.00(+0.00%)
Mar 07, 2017 0.1100 0.1200 0.1100 0.1100 75,000 -0.01(-8.33%)
Mar 06, 2017 0.1150 0.1250 0.1050 0.1200 209,500 +0.00(+4.35%)
Mar 02, 2017 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Mar 01, 2017 0.1100 0.1150 0.1100 0.1150 13,000 +0.01(+4.55%)
Feb 28, 2017 0.1100 0.1100 0.1100 0.1100 5,000 -0.01(-4.35%)
Feb 27, 2017 0.1200 0.1200 0.1050 0.1150 40,900 +0.01(+9.52%)
Feb 24, 2017 0.1100 0.1100 0.1000 0.1050 56,500 -0.01(-8.70%)
Feb 23, 2017 0.1200 0.1200 0.1150 0.1150 115,000 +0.00(+0.00%)
Feb 22, 2017 0.1250 0.1250 0.1150 0.1150 48,400 +0.01(+9.52%)
Feb 21, 2017 0.1100 0.1100 0.1050 0.1050 60,000 -0.01(-4.55%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.01(+15.79%)
Feb 16, 2017 0.1000 0.1000 0.0950 0.0950 30,400 -0.01(-9.52%)
Feb 15, 2017 0.1050 0.1050 0.1000 0.1050 80,000 +0.01(+10.53%)
Feb 14, 2017 0.1050 0.1050 0.0950 0.0950 16,600 -0.01(-9.52%)
Feb 13, 2017 0.0950 0.1050 0.0950 0.1050 83,500 +0.00(+5.00%)
Feb 10, 2017 0.1000 0.1000 0.0950 0.1000 38,500 +0.01(+5.26%)
Feb 09, 2017 0.1000 0.1000 0.0950 0.0950 9,500 +0.01(+5.56%)
Feb 08, 2017 0.1050 0.1050 0.0900 0.0900 68,000 -0.03(-21.74%)
Feb 07, 2017 0.1150 0.1150 0.1150 0.1150 25,000 +0.00(+0.00%)
Feb 06, 2017 0.1000 0.1250 0.1000 0.1150 51,000 +0.01(+15.00%)
Feb 03, 2017 0.1000 0.1000 0.1000 0.1000 8,000 +0.01(+11.11%)
Feb 02, 2017 0.0950 0.0950 0.0900 0.0900 14,260 -0.01(-10.00%)
Feb 01, 2017 0.0950 0.1000 0.0950 0.1000 55,500 +0.00(+0.00%)
Jan 31, 2017 0.1000 0.1000 0.1000 0.1000 18,500 -0.01(-9.09%)
Jan 30, 2017 0.1100 0.1100 0.1100 0.1100 3,500 +0.00(+0.00%)
Jan 27, 2017 0.1050 0.1100 0.1050 0.1100 8,000 +0.01(+4.76%)
Jan 26, 2017 0.1050 0.1050 0.1050 0.1050 2,200 +0.00(+0.00%)
Jan 24, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jan 23, 2017 0.1050 0.1050 0.1000 0.1000 119,900 +0.00(+0.00%)
Jan 20, 2017 0.1000 0.1050 0.1000 0.1000 48,300 -0.01(-9.09%)
Jan 19, 2017 0.1100 0.1100 0.1100 0.1100 22,000 +0.00(+0.00%)
Jan 18, 2017 0.0950 0.1250 0.0950 0.1100 147,000 +0.02(+29.41%)
Jan 17, 2017 0.0950 0.0950 0.0850 0.0850 35,000 -0.01(-10.53%)
Jan 13, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jan 12, 2017 0.1000 0.1000 0.0850 0.0950 96,500 -0.01(-5.00%)
Jan 11, 2017 0.0950 0.1000 0.0950 0.1000 90,000 +0.01(+11.11%)
Jan 10, 2017 0.0950 0.0950 0.0900 0.0900 6,000 +0.00(+0.00%)
Jan 09, 2017 0.0900 0.0900 0.0900 0.0900 38,000 +0.00(+0.00%)
Jan 06, 2017 0.0800 0.0900 0.0800 0.0900 12,503 +0.01(+12.50%)
Jan 05, 2017 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Jan 04, 2017 0.0800 0.0800 0.0800 0.0800 38,000 +0.00(+0.00%)
Jan 03, 2017 0.0800 0.0800 0.0800 0.0800 4,000 -0.01(-5.88%)
Dec 30, 2016 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 29, 2016 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Dec 28, 2016 0.0800 0.0850 0.0800 0.0800 26,400 +0.00(+0.00%)
Dec 23, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 21, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 20, 2016 0.0800 0.0800 0.0800 0.0800 25,250 +0.00(+0.00%)
Dec 19, 2016 0.0800 0.0800 0.0800 0.0800 22,675 +0.00(+0.00%)
Dec 15, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 14, 2016 0.0850 0.0850 0.0800 0.0850 27,530 +0.01(+6.25%)
Dec 12, 2016 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 09, 2016 0.0850 0.0850 0.0850 0.0850 34,000 +0.01(+6.25%)
Dec 08, 2016 0.0800 0.0800 0.0800 0.0800 14,500 +0.00(+0.00%)
Dec 06, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Dec 02, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
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%)
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.