Skip to main content
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 (%)
Nov 30, 2015 0.0500 0.0500 0.0500 0.0500 816,000 +0.00(+0.00%)
Nov 27, 2015 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Nov 26, 2015 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 17, 2015 0.0500 0.0500 0.0500 0.0500 8,900 +0.00(+0.00%)
Nov 16, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2015 0.0500 0.0500 0.0500 0.0500 23,400 +0.00(+0.00%)
Nov 04, 2015 0.0600 0.0600 0.0500 0.0500 38,000 -0.01(-16.67%)
Nov 03, 2015 0.0500 0.0600 0.0500 0.0600 54,000 +0.01(+20.00%)
Nov 02, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 163,000 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0500 0.0500 0.0500 15,750 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0550 0.0500 0.0500 168,400 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 8,500 -0.00(-9.09%)
Oct 23, 2015 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+10.00%)
Oct 22, 2015 0.0550 0.0550 0.0500 0.0500 86,000 +0.00(+0.00%)
Oct 21, 2015 0.0500 0.0500 0.0500 0.0500 24,000 -0.00(-9.09%)
Oct 16, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 14, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 02, 2015 0.0500 0.0500 0.0500 0.0500 4,500 -0.01(-16.67%)
Sep 30, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 21, 2015 0.0600 0.0600 0.0600 0.0600 4,300 +0.01(+20.00%)
Sep 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2015 0.0500 0.0500 0.0500 0.0500 62,596 +0.00(+0.00%)
Sep 14, 2015 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 09, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Sep 08, 2015 0.0550 0.0550 0.0550 0.0550 99,500 +0.00(+10.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Sep 02, 2015 0.0500 0.0500 0.0500 0.0500 73,300 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0.0500 44,872 -0.00(-9.09%)
Aug 28, 2015 0.0450 0.0550 0.0450 0.0550 83,000 +0.00(+10.00%)
Aug 27, 2015 0.0550 0.0550 0.0500 0.0500 263,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 25, 2015 0.0500 0.0550 0.0500 0.0500 74,000 -0.00(-9.09%)
Aug 24, 2015 0.0500 0.0550 0.0500 0.0550 16,700 +0.00(+0.00%)
Aug 21, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 20, 2015 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Aug 18, 2015 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Aug 17, 2015 0.0500 0.0550 0.0500 0.0550 240,000 +0.00(+0.00%)
Aug 14, 2015 0.0550 0.0550 0.0550 0.0550 199,000 +0.00(+0.00%)
Aug 13, 2015 0.0550 0.0550 0.0550 0.0550 63,750 +0.00(+0.00%)
Aug 06, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 18,000 -0.01(-15.38%)
Aug 04, 2015 0.0550 0.0650 0.0550 0.0650 41,000 +0.01(+8.33%)
Jul 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 24, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 23, 2015 0.0550 0.0650 0.0550 0.0650 153,799 +0.01(+18.18%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Jul 21, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jul 20, 2015 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0550 0.0600 47,000 +0.00(+0.00%)
Jul 15, 2015 0.0600 0.0600 0.0600 0.0600 334,844 +0.00(+0.00%)
Jul 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 411,000 -0.01(-14.29%)
Jul 07, 2015 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Jul 06, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 24, 2015 0.0650 0.0650 0.0650 0.0650 300,250 +0.00(+0.00%)
Jun 22, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 19, 2015 0.0700 0.0700 0.0700 0.0700 2,300 -0.01(-12.50%)
Jun 15, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 12, 2015 0.0700 0.0700 0.0650 0.0650 32,100 +0.00(+0.00%)
Jun 11, 2015 0.0650 0.0650 0.0650 0.0650 106,100 +0.00(+0.00%)
Jun 10, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 01, 2015 0.0750 0.0750 0.0700 0.0700 92,000 +0.00(+0.00%)
May 29, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0700 0.0700 102,000 -0.00(-6.67%)
May 26, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 22, 2015 0.0750 0.0900 0.0700 0.0750 239,500 -0.01(-6.25%)
May 21, 2015 0.0900 0.0900 0.0800 0.0800 52,000 +0.01(+6.67%)
May 19, 2015 0.0750 0.0750 0.0750 225 -0.03(-25.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
May 14, 2015 0.0650 0.0650 0.0650 0.0650 103,450 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 11, 2015 0.0750 0.0750 0.0700 0.0700 8,000 -0.01(-12.50%)
May 07, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 06, 2015 0.0650 0.0800 0.0650 0.0700 87,500 -0.01(-12.50%)
May 05, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
May 04, 2015 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 01, 2015 0.0650 0.0650 0.0650 0.0650 23,900 -0.01(-13.33%)
Apr 29, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 27, 2015 0.0650 0.0700 0.0650 0.0700 75,000 +0.01(+7.69%)
Apr 24, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 23, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 22, 2015 0.0700 0.0700 0.0650 0.0650 95,200 -0.01(-7.14%)
Apr 21, 2015 0.0700 0.0800 0.0700 0.0700 207,790 -0.01(-12.50%)
Apr 20, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Apr 17, 2015 0.0700 0.0700 0.0700 0.0700 107,295 +0.00(+0.00%)
Apr 16, 2015 0.0750 0.0900 0.0700 0.0700 251,500 -0.01(-12.50%)
Apr 15, 2015 0.0750 0.0800 0.0750 0.0800 81,000 +0.01(+14.29%)
Apr 14, 2015 0.0650 0.0700 0.0650 0.0700 35,500 +0.00(+0.00%)
Apr 13, 2015 0.0700 0.0750 0.0700 0.0700 58,005 -0.00(-6.67%)
Apr 10, 2015 0.0500 0.0750 0.0500 0.0750 135,500 +0.01(+25.00%)
Apr 09, 2015 0.0550 0.0650 0.0550 0.0600 75,000 +0.00(+0.00%)
Apr 07, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0.0500 85,800 -0.00(-9.09%)
Mar 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2015 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 25, 2015 0.0500 0.0550 0.0500 0.0550 36,950 +0.00(+10.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 25,500 +0.00(+0.00%)
Mar 23, 2015 0.0450 0.0500 0.0450 0.0500 10,700 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Mar 19, 2015 0.0450 0.0450 0.0400 0.0450 146,790 -0.01(-10.00%)
Mar 18, 2015 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Mar 17, 2015 0.0450 0.0450 0.0450 0.0450 116,498 -0.01(-18.18%)
Mar 11, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0500 50,000 -0.00(-9.09%)
Mar 09, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 06, 2015 0.0550 0.0550 0.0500 0.0550 124,000 +0.00(+0.00%)
Mar 05, 2015 0.0550 0.0550 0.0500 0.0550 78,000 +0.00(+10.00%)
Mar 04, 2015 0.0600 0.0500 0.0500 381,100 -0.01(-16.67%)
Mar 03, 2015 0.0500 0.0650 0.0500 0.0600 221,500 +0.00(+9.09%)
Mar 02, 2015 0.0400 0.0700 0.0400 0.0550 449,100 +0.01(+37.50%)
Feb 27, 2015 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Feb 26, 2015 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Feb 25, 2015 0.0400 0.0450 0.0400 0.0450 13,800 +0.00(+0.00%)
Feb 24, 2015 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0450 0.0400 0.0450 33,400 +0.00(+12.50%)
Feb 20, 2015 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Feb 18, 2015 0.0450 0.0450 0.0450 700 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0500 0.0450 0.0450 117,077 +0.00(+0.00%)
Feb 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 12, 2015 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 165,600 +0.00(+0.00%)
Feb 06, 2015 0.0400 0.0450 0.0400 0.0450 90,400 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 75 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 30, 2015 0.0450 0.0450 0.0450 0.0450 28,500 -0.01(-10.00%)
Jan 29, 2015 0.0400 0.0500 0.0400 0.0500 105,673 +0.01(+25.00%)
Jan 28, 2015 0.0350 0.0400 0.0350 0.0400 125,222 +0.00(+14.29%)
Jan 23, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0400 0.0350 0.0350 18,700 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0350 0.0350 0.0350 12,500 -0.00(-12.50%)
Jan 20, 2015 0.0350 0.0400 0.0350 0.0400 32,000 +0.00(+14.29%)
Jan 19, 2015 0.0350 0.0350 0.0350 0.0350 3,700 -0.00(-12.50%)
Jan 16, 2015 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+14.29%)
Jan 15, 2015 0.0350 0.0350 0.0350 0.0350 47,000 -0.00(-12.50%)
Jan 12, 2015 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jan 09, 2015 0.0400 0.0400 0.0400 0.0400 3,450 +0.00(+0.00%)
Jan 08, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0.0400 16,384 +0.00(+0.00%)
Jan 06, 2015 0.0400 0.0400 0.0400 0.0400 101,000 -0.00(-11.11%)
Jan 02, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 30, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 29, 2014 0.0350 0.0400 0.0350 0.0400 50,931 +0.00(+0.00%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0450 0.0400 0.0400 179,200 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0450 0.0400 0.0400 34,700 -0.00(-11.11%)
Dec 18, 2014 0.0350 0.0450 0.0350 0.0450 316,480 +0.01(+28.57%)
Dec 17, 2014 0.0350 0.0350 0.0350 0.0350 16,500 +0.00(+0.00%)
Dec 16, 2014 0.0350 38,066 +0.00(+0.00%)
Dec 15, 2014 0.0350 0.0350 0.0350 0.0350 696,800 +0.00(+0.00%)
Dec 12, 2014 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Dec 09, 2014 0.0350 0.0350 0.0350 1,380 -0.00(-12.50%)
Dec 08, 2014 0.0350 0.0400 0.0350 0.0400 54,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0400 0.0400 230,600 +0.00(+0.00%)
Dec 04, 2014 0.0400 0.0400 0.0400 0.0400 102,350 +0.00(+0.00%)
Dec 03, 2014 0.0400 0.0400 0.0400 0.0400 49,800 +0.00(+0.00%)
Dec 02, 2014 0.0400 0.0400 0.0400 0.0400 664,066 +0.00(+0.00%)
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.