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 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%)
Mar 01, 2011 3.200 3.300 3.200 3.250 142,835 +0.05(+1.56%)
Feb 28, 2011 3.300 3.300 3.200 3.200 42,213 -0.04(-1.23%)
Feb 25, 2011 3.460 3.500 3.240 3.240 101,930 -0.06(-1.82%)
Feb 24, 2011 3.310 3.480 3.250 3.300 557,749 -0.08(-2.37%)
Feb 23, 2011 3.400 3.400 3.350 3.380 573,700 -0.12(-3.43%)
Feb 22, 2011 3.600 3.700 3.330 3.500 349,673 +0.10(+2.94%)
Feb 18, 2011 3.500 3.500 3.400 3.400 56,800 -0.01(-0.29%)
Feb 17, 2011 3.420 3.500 3.410 3.410 174,616 -0.08(-2.29%)
Feb 16, 2011 3.600 3.600 3.400 3.490 931,499 -0.06(-1.69%)
Feb 15, 2011 3.700 3.700 3.510 3.550 122,190 +0.05(+1.43%)
Feb 14, 2011 3.700 3.700 3.330 3.500 66,640 -0.15(-4.11%)
Feb 11, 2011 3.550 3.650 3.500 3.650 190,443 +0.10(+2.82%)
Feb 10, 2011 3.550 3.600 3.550 3.550 51,490 -0.05(-1.39%)
Feb 09, 2011 3.330 3.630 3.330 3.600 29,307 +0.10(+2.86%)
Feb 08, 2011 3.600 3.600 3.500 3.500 103,449 -0.05(-1.41%)
Feb 07, 2011 3.700 3.700 3.510 3.550 190,449 -0.05(-1.39%)
Feb 04, 2011 3.330 3.800 3.330 3.600 171,541 +0.27(+8.11%)
Feb 03, 2011 3.350 3.550 3.290 3.330 108,841 -0.16(-4.58%)
Feb 02, 2011 3.600 3.680 3.270 3.490 202,580 -0.11(-3.06%)
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.