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: 12:46 PM EDT, May 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 (%)
Oct 31, 2014 0.0500 0.0700 0.0450 0.0600 601,650 +0.01(+33.33%)
Oct 30, 2014 0.0450 0.0450 0.0450 0.0450 35,250 -0.01(-10.00%)
Oct 29, 2014 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0.0500 148,900 -0.00(-9.09%)
Oct 27, 2014 0.0550 0.0550 0.0500 0.0550 61,100 +0.00(+0.00%)
Oct 24, 2014 0.0550 0.0600 0.0550 0.0550 225,500 +0.00(+0.00%)
Oct 23, 2014 0.0500 0.0750 0.0500 0.0550 75,000 +0.00(+10.00%)
Oct 22, 2014 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+11.11%)
Oct 21, 2014 0.0450 0.0450 0.0450 0.0450 127,400 +0.00(+0.00%)
Oct 20, 2014 0.0500 0.0500 0.0450 0.0450 158,000 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Oct 16, 2014 0.0450 0.0450 0.0450 0.0500 380,450 +0.01(+11.11%)
Oct 15, 2014 0.0450 0.0550 0.0450 0.0450 287,500 +0.00(+0.00%)
Oct 14, 2014 0.0450 0.0550 0.0450 0.0450 1,344,150 +0.01(+28.57%)
Oct 10, 2014 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Oct 09, 2014 0.0600 0.0700 0.0600 0.0600 39,914 -0.01(-7.69%)
Oct 08, 2014 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Oct 06, 2014 0.0600 0.0700 0.0600 0.0650 39,500 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0600 0.0650 776,811 -0.01(-18.75%)
Oct 02, 2014 0.0800 0.0800 0.0700 0.0800 35,061 +0.00(+0.00%)
Oct 01, 2014 0.0700 0.0850 0.0700 0.0800 55,835 +0.01(+6.67%)
Sep 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0.0800 61,500 -0.01(-5.88%)
Sep 25, 2014 0.0900 0.0900 0.0850 0.0850 60,776 -0.00(-5.56%)
Sep 24, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 23, 2014 0.0950 0.0950 0.0900 0.0900 70,950 -0.01(-10.00%)
Sep 22, 2014 0.1000 0.1000 0.0950 0.1000 56,100 +0.01(+5.26%)
Sep 19, 2014 0.0950 0.0950 0.0900 0.0950 26,482 +0.01(+5.56%)
Sep 18, 2014 0.0950 0.0950 0.0900 0.0900 147,283 -0.01(-5.26%)
Sep 17, 2014 0.0900 0.0950 0.0900 0.0950 125,500 +0.01(+5.56%)
Sep 16, 2014 0.0950 0.0950 0.0900 0.0900 39,630 -0.01(-5.26%)
Sep 15, 2014 0.0950 0.0950 0.0950 0.0950 63,370 +0.00(+0.00%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Sep 11, 2014 0.0950 0.0950 0.0900 0.0900 82,400 -0.01(-5.26%)
Sep 10, 2014 0.0900 0.0950 0.0900 0.0950 56,790 +0.01(+5.56%)
Sep 09, 2014 0.0900 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 08, 2014 0.0950 0.0950 0.0950 0.0950 61,500 -0.01(-5.00%)
Sep 05, 2014 0.1000 0.1000 0.0950 0.1000 42,600 +0.00(+0.00%)
Sep 04, 2014 0.0900 0.1000 0.0900 0.1000 113,700 +0.01(+5.26%)
Sep 03, 2014 0.0900 0.0950 0.0850 0.0950 279,500 +0.01(+5.56%)
Sep 02, 2014 0.0950 0.0950 0.0950 0.0900 443,211 -0.01(-5.26%)
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%)
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.