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

International Frontier Resources Corp (TSV: IFR )

0.0650 UNCHANGED
Last Price Updated: 11:26 AM EDT, May 23, 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 (%)
Dec 31, 2007 0.8500 0.8500 0.7900 0.8000 176,000 -0.05(-5.88%)
Dec 28, 2007 0.8900 0.9000 0.8400 0.8500 51,000 -0.05(-5.56%)
Dec 27, 2007 0.9000 0.9000 0.8800 0.9000 39,200 -0.04(-4.26%)
Dec 26, 2007 0.8600 0.9500 0.8600 0.9400 121,600 +0.00(+0.00%)
Dec 24, 2007 0.8600 0.9500 0.8600 0.9400 121,600 +0.09(+10.59%)
Dec 21, 2007 0.8300 0.9300 0.7600 0.8500 189,400 +0.01(+1.19%)
Dec 20, 2007 0.7300 0.8400 0.7100 0.8400 242,600 +0.14(+20.00%)
Dec 19, 2007 0.6500 0.7300 0.6100 0.7000 234,400 +0.01(+1.45%)
Dec 18, 2007 0.6000 0.6900 0.6000 0.6900 221,300 +0.08(+13.11%)
Dec 17, 2007 0.6000 0.6200 0.5900 0.6100 187,500 -0.04(-6.15%)
Dec 14, 2007 0.6500 0.6500 0.6200 0.6500 176,000 +0.03(+4.84%)
Dec 13, 2007 0.6900 0.7000 0.6200 0.6200 77,000 -0.08(-11.43%)
Dec 12, 2007 0.7100 0.7300 0.6800 0.7000 215,000 -0.01(-1.41%)
Dec 11, 2007 0.7400 0.7400 0.7100 0.7100 52,900 -0.01(-1.39%)
Dec 10, 2007 0.6600 0.7500 0.6500 0.7200 226,900 +0.07(+10.77%)
Dec 07, 2007 0.6100 0.6600 0.6100 0.6500 114,500 +0.04(+6.56%)
Dec 06, 2007 0.6500 0.6800 0.6000 0.6100 277,000 -0.07(-10.29%)
Dec 05, 2007 0.6800 0.6800 0.6500 0.6800 19,500 -0.01(-1.45%)
Dec 04, 2007 0.7100 0.7100 0.6500 0.6900 160,160 -0.03(-4.17%)
Dec 03, 2007 0.7100 0.7200 0.6800 0.7200 228,500 +0.03(+4.35%)
Nov 30, 2007 0.6700 0.7000 0.6700 0.6900 33,070 +0.02(+2.99%)
Nov 29, 2007 0.6700 0.7000 0.6600 0.6700 158,000 +0.01(+1.52%)
Nov 28, 2007 0.6500 0.6700 0.6400 0.6600 119,596 -0.03(-4.35%)
Nov 27, 2007 0.7200 0.7200 0.6800 0.6900 142,500 -0.02(-2.82%)
Nov 26, 2007 0.7100 0.7100 0.7000 0.7100 88,300 +0.00(+0.00%)
Nov 23, 2007 0.7000 0.7100 0.6900 0.7100 111,700 +0.02(+2.90%)
Nov 21, 2007 0.7300 0.7300 0.6600 0.6900 122,500 -0.03(-4.17%)
Nov 20, 2007 0.7000 0.7900 0.7000 0.7200 114,587 +0.01(+1.41%)
Nov 19, 2007 0.7300 0.7500 0.7000 0.7100 112,000 -0.05(-6.58%)
Nov 16, 2007 0.7300 0.7700 0.7300 0.7600 43,800 +0.03(+4.11%)
Nov 15, 2007 0.7900 0.8000 0.7300 0.7300 99,700 -0.06(-7.59%)
Nov 14, 2007 0.8000 0.8000 0.7400 0.7900 25,100 +0.00(+0.00%)
Nov 13, 2007 0.7900 0.8000 0.7900 0.7900 15,000 +0.01(+1.28%)
Nov 12, 2007 0.7800 0.8000 0.7200 0.7800 33,196 -0.01(-1.27%)
Nov 09, 2007 0.7900 0.7900 0.7100 0.7900 65,525 +0.00(+0.00%)
Nov 08, 2007 0.7900 0.7900 0.7900 0.7900 15,000 +0.00(+0.00%)
Nov 07, 2007 0.8200 0.8500 0.7900 0.7900 81,000 -0.03(-3.66%)
Nov 06, 2007 0.8200 0.8200 0.7900 0.8200 117,270 +0.00(+0.00%)
Nov 05, 2007 0.8400 0.8500 0.8200 0.8200 56,000 +0.00(+0.00%)
Nov 02, 2007 0.8600 0.8600 0.8200 0.8200 84,500 -0.05(-5.75%)
Nov 01, 2007 0.8100 0.8700 0.8000 0.8700 163,180 +0.01(+1.16%)
Oct 31, 2007 0.8100 0.8600 0.7900 0.8600 144,066 +0.08(+10.26%)
Oct 30, 2007 0.7700 0.7800 0.7700 0.7800 52,400 -0.01(-1.27%)
Oct 29, 2007 0.7800 0.8400 0.7800 0.7900 78,400 -0.01(-1.25%)
Oct 26, 2007 0.8000 0.8000 0.7700 0.8000 13,300 +0.04(+5.26%)
Oct 25, 2007 0.8000 0.8300 0.7600 0.7600 102,500 -0.06(-7.32%)
Oct 24, 2007 0.7600 0.8200 0.7500 0.8200 55,200 +0.06(+7.89%)
Oct 23, 2007 0.7700 0.8300 0.7600 0.7600 42,720 -0.08(-9.52%)
Oct 19, 2007 0.8700 0.8700 0.7500 0.8400 161,560 +0.00(+0.00%)
Oct 18, 2007 0.8000 0.8700 0.8000 0.8400 166,100 +0.02(+2.44%)
Oct 17, 2007 0.8500 0.8900 0.8200 0.8200 143,685 -0.04(-4.65%)
Oct 16, 2007 0.7600 0.8600 0.7500 0.8600 119,500 +0.07(+8.86%)
Oct 15, 2007 0.8400 0.8500 0.7600 0.7900 174,025 -0.05(-5.95%)
Oct 12, 2007 0.8000 0.8500 0.8000 0.8400 228,957 +0.09(+12.00%)
Oct 11, 2007 0.8200 0.8200 0.7500 0.7500 100,900 -0.07(-8.54%)
Oct 10, 2007 0.7800 0.8300 0.7500 0.8200 94,400 +0.04(+5.13%)
Oct 09, 2007 0.7600 0.7900 0.7400 0.7800 92,828 -0.01(-1.27%)
Oct 08, 2007 0.8100 0.8600 0.7500 0.7900 293,800 +0.00(+0.00%)
Oct 05, 2007 0.8100 0.8600 0.7500 0.7900 293,800 +0.00(+0.00%)
Oct 04, 2007 0.7000 0.7900 0.7000 0.7900 151,925 +0.08(+11.27%)
Oct 03, 2007 0.6900 0.7100 0.6900 0.7100 74,750 -0.02(-2.74%)
Oct 02, 2007 0.7500 0.7500 0.7000 0.7300 44,200 -0.02(-2.67%)
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.