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

Petrofrontier Corp (TSV: PFC )

0.0600 UNCHANGED
Last Price Updated: 10:19 AM EDT, Apr 22, 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 (%)
Apr 30, 2014 0.3250 0.3250 0.2800 0.3100 52,600 -0.01(-1.59%)
Apr 29, 2014 0.3300 0.3300 0.3150 0.3150 47,000 -0.01(-3.08%)
Apr 28, 2014 0.3100 0.3400 0.3100 0.3250 98,016 +0.03(+10.17%)
Apr 25, 2014 0.3100 0.3100 0.2950 0.2950 28,800 -0.02(-4.84%)
Apr 24, 2014 0.2900 0.3100 0.2900 0.3100 10,000 +0.04(+14.81%)
Apr 23, 2014 0.2900 0.2900 0.2700 0.2700 19,900 -0.04(-12.90%)
Apr 22, 2014 0.3000 0.3100 0.2900 0.3100 37,750 +0.00(+0.00%)
Apr 21, 2014 0.3100 0.3100 0.3000 0.3100 24,070 +0.00(+0.00%)
Apr 17, 2014 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Apr 16, 2014 0.2950 0.2950 0.2850 0.2950 32,500 +0.01(+1.72%)
Apr 15, 2014 0.3100 0.3100 0.2900 0.2900 13,000 -0.02(-6.45%)
Apr 14, 2014 0.3100 0.3100 0.3100 0.3100 1,250 +0.01(+1.64%)
Apr 11, 2014 0.3200 0.3200 0.3050 0.3050 55,473 -0.03(-8.96%)
Apr 10, 2014 0.3250 0.3400 0.3150 0.3350 149,350 +0.02(+4.69%)
Apr 09, 2014 0.3200 0.3200 0.3200 0.3200 39,160 +0.01(+3.23%)
Apr 08, 2014 0.3300 0.3300 0.3100 0.3100 53,000 -0.02(-6.06%)
Apr 07, 2014 0.3200 0.3300 0.3100 0.3300 91,675 +0.00(+0.00%)
Apr 04, 2014 0.3250 0.3350 0.3100 0.3300 140,933 +0.02(+6.45%)
Apr 03, 2014 0.3200 0.3300 0.3100 0.3100 45,856 -0.01(-3.13%)
Apr 02, 2014 0.3000 0.3300 0.2850 0.3200 217,442 +0.05(+18.52%)
Apr 01, 2014 0.2700 0.2700 0.2700 0.2700 4,200 -0.02(-6.90%)
Mar 31, 2014 0.2650 0.3000 0.2650 0.2900 70,650 +0.01(+3.57%)
Mar 28, 2014 0.2800 0.2800 0.2700 0.2800 33,711 +0.01(+3.70%)
Mar 27, 2014 0.2900 0.2900 0.2700 0.2700 56,400 -0.01(-1.82%)
Mar 26, 2014 0.2950 0.2950 0.2650 0.2750 21,000 -0.01(-5.17%)
Mar 25, 2014 0.2750 0.2950 0.2550 0.2900 97,513 +0.01(+5.45%)
Mar 24, 2014 0.3000 0.3000 0.2650 0.2750 323,990 -0.02(-6.78%)
Mar 21, 2014 0.3100 0.3100 0.2800 0.2950 195,500 -0.04(-10.61%)
Mar 20, 2014 0.2500 0.3300 0.2500 0.3300 188,300 +0.09(+37.50%)
Mar 19, 2014 0.2500 0.2500 0.2350 0.2400 79,867 -0.01(-4.00%)
Mar 18, 2014 0.2400 0.2500 0.2400 0.2500 169,866 +0.01(+4.17%)
Mar 17, 2014 0.2400 0.2400 0.2350 0.2400 37,353 +0.01(+2.13%)
Mar 14, 2014 0.2150 0.2350 0.2150 0.2350 169,375 +0.01(+4.44%)
Mar 13, 2014 0.2150 0.2250 0.2150 0.2250 26,063 +0.02(+7.14%)
Mar 12, 2014 0.2150 0.2200 0.2100 0.2100 122,510 -0.02(-6.67%)
Mar 11, 2014 0.2100 0.2250 0.2100 0.2250 90,790 +0.02(+7.14%)
Mar 10, 2014 0.2250 0.2250 0.2100 0.2100 23,136 -0.02(-8.70%)
Mar 07, 2014 0.2300 0.2300 0.2100 0.2300 119,402 +0.01(+2.22%)
Mar 06, 2014 0.2250 0.2300 0.2150 0.2250 14,850 +0.00(+0.00%)
Mar 05, 2014 0.2250 0.2250 0.2250 0.2250 13,675 +0.00(+0.00%)
Mar 04, 2014 0.2150 0.2250 0.2150 0.2250 55,875 +0.02(+7.14%)
Mar 03, 2014 0.2150 0.2150 0.2100 0.2100 10,500 +0.01(+2.44%)
Feb 28, 2014 0.2150 0.2150 0.2050 0.2050 143,100 -0.01(-2.38%)
Feb 27, 2014 0.2100 0.2150 0.2050 0.2100 74,400 +0.01(+2.44%)
Feb 26, 2014 0.2200 0.2200 0.2000 0.2050 530,807 -0.01(-4.65%)
Feb 25, 2014 0.2300 0.2300 0.2150 0.2150 14,000 -0.02(-6.52%)
Feb 24, 2014 0.2150 0.2300 0.2100 0.2300 55,125 +0.00(+0.00%)
Feb 21, 2014 0.2300 0.2400 0.2100 0.2300 160,150 +0.01(+2.22%)
Feb 20, 2014 0.2000 0.2250 0.2000 0.2250 88,500 +0.02(+12.50%)
Feb 19, 2014 0.2100 0.2100 0.2000 0.2000 44,592 -0.00(-2.44%)
Feb 18, 2014 0.2100 0.2100 0.2050 0.2050 67,714 -0.01(-2.38%)
Feb 14, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 13, 2014 0.2200 0.2200 0.2050 0.2150 93,136 +0.01(+2.38%)
Feb 12, 2014 0.2100 0.2150 0.2100 0.2100 49,500 -0.02(-8.70%)
Feb 11, 2014 0.2100 0.2300 0.2100 0.2300 43,000 +0.02(+9.52%)
Feb 10, 2014 0.2200 0.2300 0.2100 0.2100 51,400 -0.02(-8.70%)
Feb 07, 2014 0.2250 0.2300 0.2200 0.2300 48,300 +0.01(+2.22%)
Feb 06, 2014 0.2300 0.2300 0.2200 0.2250 91,560 +0.01(+4.65%)
Feb 05, 2014 0.2200 0.2200 0.2000 0.2150 69,400 -0.01(-2.27%)
Feb 04, 2014 0.2000 0.2200 0.2000 0.2200 26,858 +0.01(+2.33%)
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.