Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 12, 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 28, 2008 0.0600 0.0600 0.0550 0.0600 82,000 +0.00(+9.09%)
Nov 27, 2008 0.0500 0.0550 0.0500 0.0550 36,500 +0.00(+10.00%)
Nov 26, 2008 0.0600 0.0600 0.0400 0.0500 160,000 -0.01(-16.67%)
Nov 25, 2008 0.0600 0.0600 0.0600 0.0600 32,000 +0.00(+9.09%)
Nov 24, 2008 0.0500 0.0550 0.0500 0.0550 111,000 +0.00(+0.00%)
Nov 21, 2008 0.0550 0.0700 0.0500 0.0550 212,175 -0.01(-15.38%)
Nov 20, 2008 0.0650 0.0650 0.0550 0.0650 366,225 +0.00(+0.00%)
Nov 19, 2008 0.0700 0.0750 0.0650 0.0650 91,500 -0.01(-7.14%)
Nov 18, 2008 0.0700 0.0800 0.0650 0.0700 263,200 +0.00(+0.00%)
Nov 17, 2008 0.0700 0.0700 0.0600 0.0700 123,600 +0.00(+0.00%)
Nov 14, 2008 0.0650 0.0700 0.0650 0.0700 93,500 +0.01(+7.69%)
Nov 13, 2008 0.0650 0.0700 0.0650 0.0650 164,300 +0.00(+0.00%)
Nov 12, 2008 0.0700 0.0700 0.0650 0.0650 194,500 -0.01(-7.14%)
Nov 11, 2008 0.0800 0.0800 0.0700 0.0700 94,600 -0.01(-12.50%)
Nov 10, 2008 0.0750 0.0900 0.0750 0.0800 113,000 -0.02(-20.00%)
Nov 07, 2008 0.0800 0.1000 0.0750 0.1000 214,000 +0.02(+25.00%)
Nov 06, 2008 0.0850 0.0850 0.0800 0.0800 96,499 +0.00(+0.00%)
Nov 05, 2008 0.0900 0.0900 0.0800 0.0800 30,000 -0.01(-5.88%)
Nov 04, 2008 0.0800 0.0850 0.0800 0.0850 61,000 +0.01(+6.25%)
Nov 03, 2008 0.0950 0.0950 0.0800 0.0800 146,272 -0.02(-23.81%)
Oct 31, 2008 0.1050 0.1050 0.1000 0.1050 83,000 +0.00(+5.00%)
Oct 30, 2008 0.1050 0.1050 0.0900 0.1000 123,400 +0.00(+0.00%)
Oct 29, 2008 0.0800 0.1000 0.0800 0.1000 180,000 +0.02(+25.00%)
Oct 28, 2008 0.0800 0.0900 0.0750 0.0800 173,500 +0.01(+6.67%)
Oct 27, 2008 0.0800 0.0900 0.0750 0.0750 56,000 -0.01(-6.25%)
Oct 24, 2008 0.0900 0.0900 0.0800 0.0800 103,500 +0.00(+0.00%)
Oct 23, 2008 0.0900 0.0950 0.0800 0.0800 198,000 -0.02(-20.00%)
Oct 22, 2008 0.1000 0.1300 0.0950 0.1000 209,630 -0.00(-4.76%)
Oct 21, 2008 0.1200 0.1200 0.1000 0.1050 105,573 +0.00(+5.00%)
Oct 20, 2008 0.0900 0.1200 0.0900 0.1000 113,000 +0.02(+25.00%)
Oct 17, 2008 0.0900 0.0900 0.0800 0.0800 125,419 -0.03(-27.27%)
Oct 16, 2008 0.1100 0.1100 0.0900 0.1100 65,500 +0.00(+0.00%)
Oct 15, 2008 0.1200 0.1200 0.1000 0.1100 73,500 -0.01(-8.33%)
Oct 14, 2008 0.1050 0.1400 0.1000 0.1200 141,800 +0.02(+20.00%)
Oct 10, 2008 0.1000 0.1000 0.0600 0.1000 277,500 +0.02(+25.00%)
Oct 09, 2008 0.1000 0.1000 0.0800 0.0800 281,500 -0.02(-23.81%)
Oct 08, 2008 0.1100 0.1100 0.1050 0.1050 60,000 -0.01(-12.50%)
Oct 07, 2008 0.1200 0.1600 0.1100 0.1200 37,500 +0.01(+9.09%)
Oct 06, 2008 0.1550 0.1550 0.1100 0.1100 315,100 -0.04(-29.03%)
Oct 03, 2008 0.1850 0.1850 0.1550 0.1550 97,000 +0.00(+0.00%)
Oct 02, 2008 0.1600 0.1700 0.1550 0.1550 97,500 -0.02(-8.82%)
Oct 01, 2008 0.1500 0.1700 0.1500 0.1700 20,300 +0.03(+21.43%)
Sep 30, 2008 0.1500 0.1700 0.1400 0.1400 66,200 +0.00(+0.00%)
Sep 29, 2008 0.1500 0.1500 0.1400 0.1400 42,300 -0.03(-17.65%)
Sep 26, 2008 0.1500 0.1700 0.1500 0.1700 87,000 +0.02(+9.68%)
Sep 25, 2008 0.1600 0.1600 0.1500 0.1550 33,500 -0.01(-3.13%)
Sep 24, 2008 0.1700 0.1700 0.1400 0.1600 209,840 -0.01(-5.88%)
Sep 23, 2008 0.1700 0.1700 0.1700 0.1700 235,000 +0.00(+0.00%)
Sep 22, 2008 0.1750 0.1750 0.1700 0.1700 57,780 -0.00(-2.86%)
Sep 19, 2008 0.1700 0.1750 0.1700 0.1750 55,000 +0.00(+2.94%)
Sep 18, 2008 0.1700 0.1700 0.1550 0.1700 31,380 -0.03(-15.00%)
Sep 17, 2008 0.1500 0.2000 0.1500 0.2000 55,000 +0.04(+25.00%)
Sep 16, 2008 0.1800 0.1800 0.1500 0.1600 219,500 -0.01(-8.57%)
Sep 15, 2008 0.1800 0.1800 0.1750 0.1750 35,000 -0.01(-5.41%)
Sep 12, 2008 0.1750 0.2050 0.1750 0.1850 37,000 +0.01(+8.82%)
Sep 11, 2008 0.1800 0.1800 0.1700 0.1700 5,000 +0.00(+0.00%)
Sep 10, 2008 0.1900 0.1900 0.1700 0.1700 82,500 -0.03(-15.00%)
Sep 09, 2008 0.2000 0.2000 0.1800 0.2000 191,000 -0.00(-2.44%)
Sep 08, 2008 0.2100 0.2200 0.2050 0.2050 25,000 +0.01(+5.13%)
Sep 05, 2008 0.2050 0.2050 0.1950 0.1950 43,100 -0.01(-4.88%)
Sep 04, 2008 0.2050 0.2050 0.2050 0.2050 12,000 +0.00(+0.00%)
Sep 03, 2008 0.2100 0.2200 0.2050 0.2050 36,932 -0.01(-2.38%)
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.