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

Petrofrontier Corp (TSV: PFC )

0.0550 UNCHANGED
Last Price Updated: 12:22 PM EDT, May 10, 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 (%)
Jan 31, 2013 0.3500 0.3650 0.3200 0.3250 385,500 -0.03(-9.72%)
Jan 30, 2013 0.3600 0.3700 0.3400 0.3600 171,590 +0.02(+4.35%)
Jan 29, 2013 0.3700 0.3700 0.3200 0.3450 391,543 -0.02(-5.48%)
Jan 28, 2013 0.3850 0.3850 0.3550 0.3650 162,865 -0.02(-3.95%)
Jan 25, 2013 0.3750 0.3850 0.3500 0.3800 187,988 +0.00(+0.00%)
Jan 24, 2013 0.4250 0.4250 0.3750 0.3800 943,120 -0.03(-8.43%)
Jan 23, 2013 0.4350 0.4450 0.3950 0.4150 704,745 -0.03(-5.68%)
Jan 22, 2013 0.3950 0.4400 0.3800 0.4400 967,768 +0.07(+18.92%)
Jan 21, 2013 0.4800 0.5100 0.3550 0.3700 1,980,781 -0.08(-17.78%)
Jan 18, 2013 0.4000 0.4900 0.3900 0.4500 2,330,419 +0.08(+20.00%)
Jan 17, 2013 0.2600 0.3900 0.2550 0.3750 1,962,880 +0.12(+47.06%)
Jan 16, 2013 0.2400 0.2550 0.2300 0.2550 189,800 +0.02(+8.51%)
Jan 15, 2013 0.2600 0.2650 0.2350 0.2350 351,750 -0.03(-11.32%)
Jan 14, 2013 0.2650 0.2800 0.2500 0.2650 874,146 +0.04(+15.22%)
Jan 11, 2013 0.2650 0.2650 0.2300 0.2300 390,550 -0.04(-13.21%)
Jan 10, 2013 0.3000 0.3200 0.2500 0.2650 519,733 -0.04(-13.11%)
Jan 09, 2013 0.3150 0.3150 0.3000 0.3050 371,800 +0.02(+5.17%)
Jan 08, 2013 0.2900 0.3200 0.2900 0.2900 468,300 +0.00(+0.00%)
Jan 07, 2013 0.3300 0.3350 0.2700 0.2900 544,335 -0.03(-9.38%)
Jan 04, 2013 0.3600 0.3600 0.3200 0.3200 386,040 -0.03(-8.57%)
Jan 03, 2013 0.3600 0.3700 0.3450 0.3500 404,700 +0.00(+0.00%)
Jan 02, 2013 0.3700 0.3550 0.3300 0.3500 126,858 +0.00(+0.00%)
Dec 31, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Dec 28, 2012 0.3500 0.3550 0.3000 0.3050 403,261 -0.04(-12.86%)
Dec 27, 2012 0.4350 0.4400 0.3200 0.3500 1,173,710 -0.09(-19.54%)
Dec 24, 2012 0.4350 0.4350 0.4350 0 +0.18(+70.59%)
Dec 21, 2012 0.2300 0.2650 0.2300 0.2550 638,794 +0.01(+4.08%)
Dec 20, 2012 0.2250 0.2500 0.2250 0.2450 1,970,730 +0.04(+19.51%)
Dec 19, 2012 0.1850 0.2400 0.1700 0.2050 1,973,721 +0.03(+20.59%)
Dec 18, 2012 0.1400 0.1950 0.1400 0.1700 1,796,288 +0.04(+30.77%)
Dec 17, 2012 0.1550 0.1550 0.1300 0.1300 525,350 -0.01(-10.34%)
Dec 14, 2012 0.1250 0.1600 0.1250 0.1450 1,954,758 +0.01(+11.54%)
Dec 13, 2012 0.1150 0.1400 0.1150 0.1300 640,097 -0.17(-57.38%)
Dec 04, 2012 0.3100 0.3100 0.3000 0.3050 37,318 +0.01(+3.39%)
Nov 30, 2012 0.2900 0.3100 0.2800 0.2950 52,772 +0.01(+3.51%)
Nov 29, 2012 0.3000 0.3000 0.2800 0.2850 68,251 +0.00(+0.00%)
Nov 28, 2012 0.3000 0.3000 0.2800 0.2850 685,297 -0.01(-3.39%)
Nov 27, 2012 0.3350 0.3350 0.2950 0.2950 248,853 -0.01(-3.28%)
Nov 26, 2012 0.3400 0.3400 0.3050 0.3050 255,230 -0.01(-1.61%)
Nov 24, 2012 0.3300 0.3350 0.3100 0.3100 213,298 +0.00(+0.00%)
Nov 23, 2012 0.3300 0.3350 0.3100 0.3100 213,298 -0.02(-4.62%)
Nov 22, 2012 0.2850 0.3250 0.2850 0.3250 571,786 +0.05(+18.18%)
Nov 21, 2012 0.2600 0.2750 0.2600 0.2750 901,003 +0.02(+7.84%)
Nov 20, 2012 0.2750 0.2750 0.2550 0.2550 605,030 -0.01(-1.92%)
Nov 19, 2012 0.3200 0.3200 0.2550 0.2600 546,493 -0.07(-21.21%)
Nov 16, 2012 0.3200 0.3300 0.3000 0.3300 450,850 +0.01(+3.13%)
Nov 15, 2012 0.3400 0.3550 0.3200 0.3200 300,977 -0.01(-3.03%)
Nov 14, 2012 0.3400 0.3500 0.3300 0.3300 62,800 -0.01(-2.94%)
Nov 13, 2012 0.3450 0.3450 0.3300 0.3400 281,756 +0.00(+0.00%)
Nov 12, 2012 0.3550 0.3600 0.3400 0.3400 37,522 -0.01(-2.86%)
Nov 09, 2012 0.3550 0.3600 0.3400 0.3500 490,335 +0.01(+4.48%)
Nov 08, 2012 0.3300 0.3650 0.3300 0.3350 242,050 +0.01(+3.08%)
Nov 07, 2012 0.3300 0.3350 0.3150 0.3250 161,475 +0.00(+0.00%)
Nov 06, 2012 0.3400 0.3400 0.3000 0.3250 294,890 -0.02(-4.41%)
Nov 05, 2012 0.3500 0.3500 0.3300 0.3400 157,400 -0.01(-2.86%)
Nov 02, 2012 0.3300 0.3500 0.3300 0.3500 47,677 +0.01(+2.94%)
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.