Petrofrontier Corp (TSV: PFC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:11 PM EDT, Oct 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Apr 27, 2020 0.0400 0.0400 0.0350 0.0400 69,000 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0500 0.0350 0.0400 55,000 +0.00(+14.29%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 19,000 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 1,071,700 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0500 0.0300 0.0300 1,732,600 -0.04(-57.14%)
Oct 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2019 0.0650 0.0700 0.0600 0.0700 22,000 +0.01(+7.69%)
Oct 01, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 30, 2019 0.0800 0.0800 0.0800 165 +0.00(+0.00%)
Sep 27, 2019 0.0800 0.0800 0.0800 0.0800 12,800 +0.00(+0.00%)
Sep 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 13, 2019 0.0850 0.0900 0.0850 0.0900 10,068 +0.02(+28.57%)
Sep 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 09, 2019 0.0750 0.0750 0.0650 0.0650 18,000 -0.01(-13.33%)
Sep 06, 2019 0.0750 0.0750 0.0750 0.0750 58,000 -0.01(-16.67%)
Sep 05, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
Sep 04, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.01(+15.38%)
Aug 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 23, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Aug 22, 2019 0.0700 0.0750 0.0700 0.0750 11,565 +0.01(+15.38%)
Aug 20, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 19, 2019 0.0750 0.0750 0.0650 0.0650 22,000 -0.02(-27.78%)
Aug 12, 2019 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0.0750 1,300 -0.01(-11.76%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 30, 2019 0.0800 0.0800 0.0800 0.0800 10,499 +0.01(+6.67%)
Jul 29, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2019 0.0850 0.0850 0.0800 0.0800 30,000 +0.00(+0.00%)
Jul 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
Jul 15, 2019 0.0700 0.0700 0.0650 0.0650 76,000 -0.01(-18.75%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 08, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 05, 2019 0.0700 0.0800 0.0700 0.0800 52,100 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 26, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 25, 2019 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Jun 19, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 13, 2019 0.0600 0.0600 0.0550 0.0600 71,000 -0.01(-20.00%)
Jun 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 3,297 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 06, 2019 0.0750 0.0750 0.0700 0.0700 37,000 -0.00(-6.67%)
May 03, 2019 0.0750 0.0800 0.0750 0.0750 16,000 +0.00(+7.14%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 43,000 -0.01(-12.50%)
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.