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: 3:46 PM EDT, May 17, 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 (%)
May 24, 2011 2.730 2.750 2.650 2.670 144,402 -0.07(-2.55%)
May 20, 2011 2.750 2.750 2.670 2.740 50,440 -0.01(-0.36%)
May 19, 2011 2.740 2.750 2.730 2.750 46,700 +0.00(+0.00%)
May 18, 2011 2.900 2.900 2.720 2.750 687,885 -0.08(-2.83%)
May 17, 2011 2.900 2.950 2.780 2.830 181,345 -0.12(-4.07%)
May 16, 2011 3.000 3.000 2.870 2.950 92,040 -0.04(-1.34%)
May 13, 2011 3.150 3.150 2.990 2.990 154,450 -0.21(-6.56%)
May 12, 2011 3.150 3.220 2.950 3.200 65,100 +0.02(+0.63%)
May 11, 2011 3.100 3.180 2.670 3.180 779,650 +0.10(+3.25%)
May 10, 2011 3.300 3.450 3.040 3.080 185,900 -0.17(-5.23%)
May 09, 2011 3.400 3.400 3.200 3.250 110,470 -0.16(-4.69%)
May 06, 2011 3.310 3.460 3.310 3.410 15,170 +0.01(+0.29%)
May 05, 2011 3.550 3.590 3.260 3.400 54,060 -0.12(-3.41%)
May 04, 2011 3.510 3.520 3.370 3.520 56,570 -0.08(-2.22%)
May 03, 2011 3.600 3.700 3.500 3.600 259,643 -0.20(-5.26%)
May 02, 2011 3.650 3.800 3.800 3.800 45,832 +0.12(+3.26%)
Apr 29, 2011 3.650 3.700 3.500 3.680 32,182 +0.03(+0.82%)
Apr 28, 2011 3.600 3.660 3.550 3.650 14,289 +0.05(+1.39%)
Apr 27, 2011 3.510 3.600 3.510 3.600 14,470 +0.00(+0.00%)
Apr 26, 2011 3.600 3.680 3.450 3.600 153,496 +0.00(+0.00%)
Apr 25, 2011 3.670 3.660 3.600 3.600 28,342 -0.19(-5.01%)
Apr 21, 2011 3.750 3.820 3.690 3.790 26,300 +0.04(+1.07%)
Apr 20, 2011 3.550 3.870 3.460 3.750 298,249 +0.24(+6.84%)
Apr 19, 2011 3.600 3.750 3.490 3.510 87,640 -0.19(-5.14%)
Apr 18, 2011 3.700 3.760 3.520 3.700 1,784,160 -0.06(-1.60%)
Apr 15, 2011 3.980 3.980 3.700 3.760 511,511 -0.14(-3.59%)
Apr 14, 2011 4.090 4.090 3.900 3.900 171,925 -0.24(-5.80%)
Apr 13, 2011 4.240 4.250 4.140 4.140 95,322 -0.02(-0.48%)
Apr 12, 2011 4.300 4.300 4.100 4.160 35,900 -0.16(-3.70%)
Apr 11, 2011 4.400 4.400 4.300 4.320 151,577 +0.03(+0.70%)
Apr 08, 2011 4.110 4.340 4.110 4.290 175,164 +0.15(+3.62%)
Apr 07, 2011 4.280 4.340 4.100 4.140 135,865 -0.10(-2.36%)
Apr 06, 2011 4.250 4.410 4.210 4.240 287,034 +0.05(+1.19%)
Apr 05, 2011 4.170 4.300 4.160 4.190 564,285 +0.02(+0.48%)
Apr 04, 2011 3.950 4.280 3.950 4.170 1,079,229 +0.17(+4.25%)
Apr 01, 2011 3.730 4.180 3.700 4.000 824,055 +0.26(+6.95%)
Mar 31, 2011 3.740 3.740 3.700 3.740 206,235 +0.04(+1.08%)
Mar 30, 2011 3.730 3.730 3.700 3.700 63,760 -0.05(-1.33%)
Mar 29, 2011 3.790 3.790 3.720 3.750 39,900 +0.05(+1.35%)
Mar 28, 2011 3.860 4.000 3.700 3.700 197,185 -0.12(-3.14%)
Mar 25, 2011 3.800 3.880 3.780 3.820 112,463 +0.04(+1.06%)
Mar 24, 2011 3.900 3.900 3.750 3.780 168,755 +0.03(+0.80%)
Mar 23, 2011 3.750 3.800 3.730 3.750 205,478 +0.00(+0.00%)
Mar 22, 2011 3.700 3.850 3.550 3.750 1,046,240 +0.23(+6.53%)
Mar 21, 2011 3.590 3.840 3.500 3.520 747,423 -0.04(-1.12%)
Mar 18, 2011 3.500 3.900 3.450 3.560 685,305 +0.16(+4.71%)
Mar 17, 2011 3.400 3.440 3.350 3.400 306,161 +0.00(+0.00%)
Mar 16, 2011 3.200 3.470 3.200 3.400 906,577 +0.20(+6.25%)
Mar 15, 2011 3.050 3.200 2.900 3.200 106,840 +0.10(+3.23%)
Mar 14, 2011 3.300 3.300 3.100 3.100 33,641 -0.02(-0.64%)
Mar 11, 2011 3.050 3.250 2.930 3.120 114,989 +0.03(+0.97%)
Mar 10, 2011 3.290 3.290 2.860 3.090 305,179 -0.19(-5.79%)
Mar 09, 2011 3.300 3.300 3.250 3.280 112,129 -0.02(-0.61%)
Mar 08, 2011 3.240 3.470 3.230 3.300 248,350 +0.05(+1.54%)
Mar 07, 2011 3.290 3.300 3.200 3.250 27,971 -0.02(-0.61%)
Mar 04, 2011 3.300 3.300 3.150 3.270 35,589 -0.03(-0.91%)
Mar 03, 2011 3.300 3.350 3.250 3.300 62,150 +0.00(+0.00%)
Mar 02, 2011 3.300 3.300 3.250 3.300 91,489 +0.05(+1.54%)
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.