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 (%)
Sep 30, 2011 2.450 2.450 2.160 2.420 139,997 -0.04(-1.63%)
Sep 29, 2011 2.650 2.650 2.400 2.460 45,338 -0.02(-0.81%)
Sep 28, 2011 2.710 2.740 2.430 2.480 35,398 -0.22(-8.15%)
Sep 27, 2011 2.600 2.890 2.600 2.700 658,329 +0.19(+7.57%)
Sep 26, 2011 2.510 2.650 2.500 2.510 44,965 +0.01(+0.40%)
Sep 23, 2011 2.850 2.850 2.430 2.500 164,870 +0.00(+0.00%)
Sep 22, 2011 2.790 2.790 2.270 2.500 229,674 -0.45(-15.25%)
Sep 21, 2011 3.150 3.200 2.950 2.950 569,118 -0.20(-6.35%)
Sep 20, 2011 3.200 3.220 3.150 3.150 76,200 -0.03(-0.94%)
Sep 19, 2011 3.250 3.290 3.140 3.180 91,125 -0.07(-2.15%)
Sep 16, 2011 3.300 3.300 3.170 3.250 82,990 +0.00(+0.00%)
Sep 15, 2011 3.200 3.470 3.150 3.250 274,203 +0.05(+1.56%)
Sep 14, 2011 3.100 3.220 3.040 3.200 776,612 +0.10(+3.23%)
Sep 13, 2011 3.150 3.190 2.910 3.100 502,155 +0.02(+0.65%)
Sep 12, 2011 3.190 3.250 3.020 3.080 57,775 -0.21(-6.38%)
Sep 09, 2011 3.200 3.340 3.100 3.290 237,535 -0.02(-0.60%)
Sep 08, 2011 3.300 3.310 3.300 3.310 1,100 +0.06(+1.85%)
Sep 07, 2011 3.150 3.330 3.150 3.250 98,983 +0.05(+1.56%)
Sep 06, 2011 3.120 3.210 3.050 3.200 77,899 +0.05(+1.59%)
Sep 02, 2011 3.150 3.220 3.150 3.150 237,845 -0.15(-4.55%)
Sep 01, 2011 3.380 3.500 3.260 3.300 131,339 -0.09(-2.65%)
Aug 31, 2011 3.460 3.500 3.250 3.390 255,922 -0.11(-3.14%)
Aug 30, 2011 3.470 3.500 3.400 3.500 110,261 -0.05(-1.41%)
Aug 29, 2011 3.440 3.600 3.440 3.550 31,573 -0.05(-1.39%)
Aug 26, 2011 3.540 3.640 3.500 3.600 114,961 -0.04(-1.10%)
Aug 25, 2011 3.400 3.730 3.400 3.640 161,160 +0.09(+2.54%)
Aug 24, 2011 3.230 3.550 3.220 3.550 423,698 +0.30(+9.23%)
Aug 23, 2011 3.150 3.330 3.100 3.250 86,478 +0.06(+1.88%)
Aug 22, 2011 3.250 3.290 3.050 3.190 56,100 +0.09(+2.90%)
Aug 19, 2011 3.050 3.200 2.890 3.100 33,977 -0.05(-1.59%)
Aug 18, 2011 3.260 3.260 3.100 3.150 104,685 -0.11(-3.37%)
Aug 17, 2011 3.250 3.300 3.250 3.260 17,260 -0.04(-1.21%)
Aug 16, 2011 3.350 3.350 3.300 3.300 26,312 -0.05(-1.49%)
Aug 15, 2011 3.340 3.350 3.300 3.350 22,411 +0.03(+0.90%)
Aug 12, 2011 3.320 3.350 3.300 3.320 106,500 +0.02(+0.61%)
Aug 11, 2011 3.250 3.300 3.170 3.300 116,924 -0.04(-1.20%)
Aug 10, 2011 3.340 3.500 3.140 3.340 227,563 +0.05(+1.52%)
Aug 09, 2011 2.940 3.400 2.940 3.290 509,506 +0.29(+9.67%)
Aug 08, 2011 3.250 3.300 2.750 3.000 341,493 -0.45(-13.04%)
Aug 05, 2011 3.750 3.750 3.380 3.450 417,648 -0.30(-8.00%)
Aug 04, 2011 4.000 4.000 3.710 3.750 361,829 -0.30(-7.41%)
Aug 03, 2011 3.750 4.240 3.750 4.050 1,375,219 +0.35(+9.46%)
Aug 02, 2011 3.800 3.800 3.640 3.700 260,092 -0.10(-2.63%)
Jul 29, 2011 3.700 3.840 3.700 3.800 197,257 +0.00(+0.00%)
Jul 28, 2011 3.700 3.830 3.670 3.800 117,975 +0.10(+2.70%)
Jul 27, 2011 3.600 3.730 3.600 3.700 110,650 +0.03(+0.82%)
Jul 26, 2011 3.720 3.730 3.510 3.670 1,188,946 -0.05(-1.34%)
Jul 25, 2011 3.680 3.750 3.610 3.720 105,348 +0.04(+1.09%)
Jul 22, 2011 3.710 3.700 3.640 3.680 158,440 +0.08(+2.22%)
Jul 21, 2011 3.520 3.710 3.520 3.600 153,350 +0.00(+0.00%)
Jul 20, 2011 3.690 3.800 3.600 3.600 312,180 -0.09(-2.44%)
Jul 19, 2011 3.750 3.750 3.530 3.690 281,428 -0.06(-1.60%)
Jul 18, 2011 3.750 3.750 3.470 3.750 155,332 +0.09(+2.46%)
Jul 15, 2011 3.340 3.850 3.340 3.660 467,736 +0.27(+7.96%)
Jul 14, 2011 3.300 3.490 3.270 3.390 241,650 +0.17(+5.28%)
Jul 13, 2011 2.850 3.360 2.850 3.220 510,606 +0.42(+15.00%)
Jul 12, 2011 2.790 2.880 2.720 2.800 75,200 -0.04(-1.41%)
Jul 11, 2011 2.850 2.890 2.570 2.840 129,580 -0.06(-2.07%)
Jul 08, 2011 2.950 2.950 2.850 2.900 35,463 -0.04(-1.36%)
Jul 07, 2011 2.750 2.940 2.750 2.940 39,172 +0.19(+6.91%)
Jul 06, 2011 2.910 2.910 2.740 2.750 98,633 -0.10(-3.51%)
Jul 05, 2011 2.900 2.940 2.800 2.850 29,230 -0.07(-2.40%)
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.