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

Petrofrontier Corp (TSV: PFC )

0.0600 +0.0050 (+9.09%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 16, 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 (%)
Aug 29, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 28, 2014 0.1050 0.1050 0.0850 0.0850 1,040,300 -0.01(-15.00%)
Aug 27, 2014 0.1350 0.1350 0.1000 0.1000 680,920 -0.04(-28.57%)
Aug 26, 2014 0.1750 0.1800 0.1300 0.1400 715,925 -0.03(-17.65%)
Aug 25, 2014 0.1750 0.1750 0.1650 0.1700 43,200 -0.01(-5.56%)
Aug 22, 2014 0.1800 0.1800 0.1750 0.1800 31,500 +0.00(+0.00%)
Aug 21, 2014 0.1850 0.1850 0.1800 0.1800 21,090 -0.01(-5.26%)
Aug 20, 2014 0.2000 0.2000 0.1900 0.1900 44,315 +0.01(+5.56%)
Aug 19, 2014 0.1900 0.1900 0.1800 0.1800 108,525 -0.01(-2.70%)
Aug 18, 2014 0.1850 0.1850 0.1850 0.1850 10,790 +0.01(+2.78%)
Aug 15, 2014 0.1950 0.1950 0.1800 0.1800 24,300 -0.02(-7.69%)
Aug 14, 2014 0.2000 0.2000 0.1900 0.1950 95,250 -0.01(-2.50%)
Aug 13, 2014 0.2000 0.2000 0.2000 0.2000 750 +0.00(+0.00%)
Aug 12, 2014 0.2000 0.2200 0.1900 0.2000 49,275 +0.00(+0.00%)
Aug 08, 2014 0.2000 0 +0.00(+0.00%)
Aug 07, 2014 0.1800 0.2000 0.1800 0.2000 14,700 +0.00(+0.00%)
Aug 06, 2014 0.1950 0.2000 0.1950 0.2000 18,200 +0.01(+2.56%)
Aug 05, 2014 0.1800 0.1950 0.1800 0.1950 84,445 +0.02(+11.43%)
Aug 01, 2014 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 31, 2014 0.1800 0.1800 0.1600 0.1600 209,450 -0.02(-11.11%)
Jul 30, 2014 0.1850 0.1950 0.1800 0.1800 34,525 -0.01(-5.26%)
Jul 29, 2014 0.1800 0.1900 0.1800 0.1900 16,250 -0.01(-2.56%)
Jul 28, 2014 0.2000 0.2000 0.1950 0.1950 32,200 +0.01(+2.63%)
Jul 25, 2014 0.1800 0.2150 0.1800 0.1900 94,304 -0.01(-2.56%)
Jul 24, 2014 0.2050 0.2050 0.1900 0.1950 51,550 -0.01(-4.88%)
Jul 23, 2014 0.2100 0.2150 0.1900 0.2050 132,500 -0.01(-2.38%)
Jul 22, 2014 0.2300 0.2300 0.1600 0.2100 1,230,575 -0.04(-16.00%)
Jul 21, 2014 0.2300 0.2600 0.2050 0.2500 165,500 +0.02(+6.38%)
Jul 18, 2014 0.2450 0.2500 0.2300 0.2350 48,659 -0.03(-9.62%)
Jul 17, 2014 0.2650 0.2750 0.2450 0.2600 185,290 -0.02(-7.14%)
Jul 16, 2014 0.2650 0.2800 0.2650 0.2800 15,500 +0.02(+7.69%)
Jul 15, 2014 0.2650 0.2650 0.2600 0.2600 12,000 -0.02(-7.14%)
Jul 14, 2014 0.2800 0.2800 0.2600 0.2800 62,700 -0.00(-1.75%)
Jul 11, 2014 0.2750 0.2900 0.2750 0.2850 200,500 +0.01(+5.56%)
Jul 10, 2014 0.2700 0.2900 0.2700 0.2700 131,461 +0.01(+3.85%)
Jul 09, 2014 0.2550 0.2600 0.2450 0.2600 53,700 -0.01(-3.70%)
Jul 08, 2014 0.2700 0.2700 0.2700 0.2700 15,900 +0.00(+0.00%)
Jul 07, 2014 0.2750 0.2750 0.2550 0.2700 159,500 -0.01(-1.82%)
Jul 04, 2014 0.2750 0.2750 0.2750 0.2750 12,175 -0.01(-1.79%)
Jul 03, 2014 0.2800 0.2800 0.2800 0.2800 22,500 +0.01(+1.82%)
Jul 02, 2014 0.2800 0.2800 0.2750 0.2750 216,960 +0.00(+0.00%)
Jun 30, 2014 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Jun 27, 2014 0.2800 0.2850 0.2800 0.2850 6,443 +0.00(+1.79%)
Jun 26, 2014 0.2800 0.2800 0.2800 0.2800 4,000 -0.02(-6.67%)
Jun 25, 2014 0.2850 0.3000 0.2800 0.3000 166,677 +0.02(+5.26%)
Jun 24, 2014 0.2750 0.2850 0.2750 0.2850 11,300 +0.00(+1.79%)
Jun 23, 2014 0.2750 0.2900 0.2650 0.2800 52,500 +0.00(+0.00%)
Jun 20, 2014 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Jun 19, 2014 0.2850 0.2850 0.2800 0.2800 51,798 -0.01(-3.45%)
Jun 18, 2014 0.2850 0.2900 0.2850 0.2900 13,400 +0.01(+5.45%)
Jun 17, 2014 0.2750 0.2750 0.2750 0.2750 9,000 -0.01(-5.17%)
Jun 16, 2014 0.2900 0.2900 0.2800 0.2900 47,194 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2900 0.2800 0.2900 31,000 +0.01(+3.57%)
Jun 11, 2014 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 10, 2014 0.2900 0.2900 0.2600 0.2700 127,644 -0.01(-3.57%)
Jun 06, 2014 0.2950 0.2950 0.2800 0.2800 104,500 -0.02(-8.20%)
Jun 05, 2014 0.3050 0.3050 0.2950 0.3050 22,000 +0.01(+3.39%)
Jun 04, 2014 0.3100 0.3100 0.2950 0.2950 89,675 -0.01(-3.28%)
Jun 03, 2014 0.3100 0.3100 0.2950 0.3050 212,400 +0.01(+1.67%)
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.