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 (%)
Sep 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 28, 2017 0.1000 0.1000 0.0950 0.0950 71,500 -0.01(-5.00%)
Sep 26, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2017 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Sep 21, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 20, 2017 0.1050 0.1050 0.1050 0.1050 29,000 -0.01(-4.55%)
Sep 19, 2017 0.1100 0.1100 0.1050 0.1100 18,200 +0.01(+10.00%)
Sep 18, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 15, 2017 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Sep 14, 2017 0.1050 0.1050 0.1000 0.1050 23,000 +0.00(+5.00%)
Sep 13, 2017 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Sep 12, 2017 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Sep 11, 2017 0.1000 0.1000 0.1000 0.1000 126,000 -0.01(-9.09%)
Sep 08, 2017 0.1100 0.1100 0.1050 0.1100 25,000 +0.00(+0.00%)
Sep 07, 2017 0.1100 0.1100 0.1100 0.1100 22,000 +0.01(+4.76%)
Sep 06, 2017 0.1000 0.1050 0.1000 0.1050 98,000 -0.01(-4.55%)
Sep 05, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 01, 2017 0.1050 0.1100 0.1050 0.1100 15,000 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1100 0.1000 0.1100 25,500 +0.01(+15.79%)
Aug 30, 2017 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-13.64%)
Aug 28, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.1100 0.0900 0.1100 165,740 +0.01(+15.79%)
Aug 23, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 18, 2017 0.0950 0.0950 0.0950 0.0950 5,911 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Aug 15, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 14, 2017 0.1000 0.1000 0.1000 0.1000 8,600 +0.01(+5.26%)
Aug 09, 2017 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1200 0.0950 0.0950 259,500 -0.01(-5.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
Aug 01, 2017 0.1050 0.1150 0.1050 0.1150 10,400 +0.02(+21.05%)
Jul 31, 2017 0.0950 0.0950 0.0950 0.0950 3,500 -0.01(-5.00%)
Jul 28, 2017 0.0950 0.1000 0.0950 0.1000 20,500 -0.00(-4.76%)
Jul 20, 2017 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Jul 19, 2017 0.1000 0.1000 0.1000 0.1000 2,250 +0.00(+0.00%)
Jul 13, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 10, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Jul 07, 2017 0.1050 0.1050 0.1050 0.1050 38,200 +0.00(+5.00%)
Jul 05, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 04, 2017 0.1000 0.1050 0.1000 0.1050 41,500 +0.00(+5.00%)
Jul 03, 2017 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2017 0.0950 0.1000 0.0950 0.1000 3,031 +0.01(+5.26%)
Jun 29, 2017 0.0950 0.0950 0.0950 0.0950 4,000 +0.00(+0.00%)
Jun 28, 2017 0.1000 0.1000 0.0950 0.0950 131,500 -0.01(-5.00%)
Jun 23, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 22, 2017 0.1000 0.1000 0.1000 0.1000 1,000 -0.02(-16.67%)
Jun 21, 2017 0.1000 0.1200 0.1000 0.1200 13,000 +0.02(+20.00%)
Jun 20, 2017 0.1150 0.1150 0.1000 0.1000 129,000 -0.02(-16.67%)
Jun 19, 2017 0.1200 0.1200 0.1200 0.1200 12,000 +0.00(+4.35%)
Jun 16, 2017 0.1150 0.1150 0.1150 0.1150 30,000 +0.00(+0.00%)
Jun 15, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.00(+0.00%)
Jun 12, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Jun 09, 2017 0.1100 0.1100 0.1100 0.1100 17,500 +0.00(+0.00%)
Jun 08, 2017 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jun 06, 2017 0.1100 0.1100 0.1100 0 -0.04(-26.67%)
May 31, 2017 0.1500 0.1500 0.1500 0 +0.05(+50.00%)
May 29, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 26, 2017 0.1000 0.1000 0.1000 0.1000 12,000 +0.01(+5.26%)
May 25, 2017 0.1000 0.1000 0.0950 0.0950 102,000 -0.01(-9.52%)
May 23, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
May 19, 2017 0.1000 0.1050 0.1000 0.1050 23,000 +0.00(+5.00%)
May 17, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 16, 2017 0.1000 0.1000 0.1000 0.1000 35,000 +0.00(+0.00%)
May 15, 2017 0.1000 0.1000 0.1000 0.1000 20,000 +0.00(+0.00%)
May 12, 2017 0.1000 0.1000 0.1000 0.1000 6,700 +0.00(+0.00%)
May 11, 2017 0.1000 0.1000 0.1000 0.1000 53,500 +0.00(+0.00%)
May 10, 2017 0.0950 0.1000 0.0950 0.1000 48,500 +0.01(+5.26%)
May 09, 2017 0.1000 0.1000 0.0950 0.0950 282,500 -0.01(-5.00%)
May 08, 2017 0.1000 0.1000 0.1000 0.1000 30,000 +0.00(+0.00%)
May 05, 2017 0.1000 0.1000 0.1000 0.1000 87,200 +0.00(+0.00%)
May 04, 2017 0.1000 0.1000 0.1000 0.1000 1,720 +0.00(+0.00%)
May 03, 2017 0.1000 0.1150 0.1000 0.1000 53,511 +0.00(+0.00%)
May 02, 2017 0.1000 0.1000 0.1000 0.1000 31,000 +0.01(+5.26%)
May 01, 2017 0.0950 0.0950 0.0950 0.0950 157,000 +0.01(+5.56%)
Apr 28, 2017 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Apr 27, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.01(+5.56%)
Apr 26, 2017 0.0950 0.0950 0.0850 0.0900 198,300 -0.01(-5.26%)
Apr 25, 2017 0.0950 0.0950 0.0900 0.0950 19,175 +0.00(+0.00%)
Apr 24, 2017 0.0950 0.0950 0.0950 0.0950 23,000 +0.00(+0.00%)
Apr 21, 2017 0.0950 0.0950 0.0950 0.0950 13,000 -0.01(-5.00%)
Apr 18, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 17, 2017 0.1050 0.1050 0.1050 0.1050 500 +0.00(+0.00%)
Apr 13, 2017 0.1050 0.1050 0.1050 0.1050 7,000 +0.00(+0.00%)
Apr 12, 2017 0.1050 0.1100 0.1050 0.1050 15,000 +0.00(+0.00%)
Apr 11, 2017 0.1100 0.1100 0.1050 0.1050 50,500 -0.01(-4.55%)
Apr 10, 2017 0.1050 0.1100 0.1050 0.1100 17,000 +0.00(+0.00%)
Apr 07, 2017 0.1100 0.1100 0.1100 0.1100 80,000 +0.00(+0.00%)
Apr 06, 2017 0.1050 0.1100 0.1050 0.1100 26,075 +0.01(+4.76%)
Apr 05, 2017 0.1050 0.1050 0.1050 0.1050 20,000 +0.00(+0.00%)
Apr 04, 2017 0.1050 0.1050 0.1050 0.1050 26,000 +0.00(+0.00%)
Apr 03, 2017 0.1050 0.1050 0.1050 0.1050 15,000 -0.01(-4.55%)
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%)
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.