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 30, 2016 0.2700 0.2700 0.2700 0 +0.01(+1.89%)
Dec 29, 2016 0.2700 0.2700 0.2600 0.2650 27,000 +0.01(+1.92%)
Dec 28, 2016 0.2700 0.2700 0.2600 0.2600 63,500 +0.00(+0.00%)
Dec 23, 2016 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Dec 22, 2016 0.2500 0.2550 0.2500 0.2550 28,500 +0.00(+0.00%)
Dec 21, 2016 0.2550 0.2550 0.2550 0.2550 1,000 -0.01(-1.92%)
Dec 20, 2016 0.2650 0.2700 0.2600 0.2600 50,075 -0.01(-1.89%)
Dec 19, 2016 0.2650 0.2650 0.2650 0.2650 9,000 +0.00(+0.00%)
Dec 16, 2016 0.2500 0.2700 0.2450 0.2650 96,500 +0.02(+6.00%)
Dec 15, 2016 0.2500 0.2500 0.2400 0.2500 219,781 +0.00(+0.00%)
Dec 14, 2016 0.2550 0.2550 0.2500 0.2500 70,700 -0.01(-3.85%)
Dec 13, 2016 0.2700 0.2700 0.2600 0.2600 11,500 -0.01(-3.70%)
Dec 12, 2016 0.2500 0.2700 0.2500 0.2700 123,300 +0.03(+12.50%)
Dec 09, 2016 0.2300 0.2400 0.2300 0.2400 45,000 +0.00(+0.00%)
Dec 08, 2016 0.2400 0.2400 0.2400 0.2400 34,000 -0.02(-7.69%)
Dec 07, 2016 0.2350 0.2600 0.2350 0.2600 55,300 +0.01(+4.00%)
Dec 06, 2016 0.2500 0.2500 0.2500 0.2500 31,000 +0.00(+0.00%)
Dec 05, 2016 0.2550 0.2750 0.2500 0.2500 184,000 -0.01(-3.85%)
Dec 02, 2016 0.2500 0.2600 0.2500 0.2600 74,100 +0.01(+4.00%)
Dec 01, 2016 0.2500 0.2600 0.2400 0.2500 105,031 +0.00(+0.00%)
Nov 30, 2016 0.2400 0.2500 0.2400 0.2500 174,000 +0.01(+2.04%)
Nov 29, 2016 0.2500 0.2500 0.2250 0.2450 13,500 -0.01(-2.00%)
Nov 28, 2016 0.2500 0.2500 0.2500 0.2500 6,000 +0.01(+2.04%)
Nov 25, 2016 0.2250 0.2450 0.2250 0.2450 44,000 +0.01(+2.08%)
Nov 24, 2016 0.2400 0.2400 0.2400 0.2400 34,000 +0.00(+0.00%)
Nov 23, 2016 0.2400 0.2450 0.2400 0.2400 70,700 -0.01(-2.04%)
Nov 22, 2016 0.2350 0.2450 0.2350 0.2450 124,500 +0.02(+8.89%)
Nov 21, 2016 0.2200 0.2250 0.2200 0.2250 38,500 -0.01(-6.25%)
Nov 18, 2016 0.2200 0.2400 0.2200 0.2400 71,000 +0.01(+2.13%)
Nov 17, 2016 0.2250 0.2400 0.2250 0.2350 108,500 +0.01(+6.82%)
Nov 16, 2016 0.2200 0.2200 0.2200 0.2200 71,000 +0.02(+10.00%)
Nov 15, 2016 0.2050 0.2050 0.2000 0.2000 53,500 -0.01(-4.76%)
Nov 14, 2016 0.2200 0.2200 0.2100 0.2100 77,000 -0.01(-4.55%)
Nov 11, 2016 0.2200 0.2400 0.2200 0.2200 134,800 +0.00(+0.00%)
Nov 10, 2016 0.2000 0.2350 0.2000 0.2200 59,327 +0.02(+10.00%)
Nov 09, 2016 0.2100 0.2100 0.2000 0.2000 46,091 -0.02(-9.09%)
Nov 08, 2016 0.2250 0.2250 0.2200 0.2200 37,500 +0.01(+4.76%)
Nov 07, 2016 0.2200 0.2200 0.2100 0.2100 55,500 -0.01(-4.55%)
Nov 04, 2016 0.2200 0.2200 0.2200 0.2200 12,000 +0.00(+0.00%)
Nov 03, 2016 0.2200 0.2200 0.2200 0.2200 79,500 +0.00(+0.00%)
Nov 02, 2016 0.2050 0.2200 0.2050 0.2200 55,500 +0.01(+4.76%)
Nov 01, 2016 0.2100 0.2100 0.2100 0.2100 17,000 -0.01(-4.55%)
Oct 31, 2016 0.2200 0.2200 0.2200 0.2200 58,500 +0.01(+2.33%)
Oct 28, 2016 0.2150 0.2150 0.2150 0.2150 2,000 +0.00(+0.00%)
Oct 27, 2016 0.2150 0.2150 0.2150 0.2150 2,000 +0.01(+2.38%)
Oct 26, 2016 0.2250 0.2250 0.1950 0.2100 286,500 -0.02(-6.67%)
Oct 25, 2016 0.2250 0.2250 0.2250 0.2250 109,000 -0.01(-6.25%)
Oct 24, 2016 0.2450 0.2450 0.2350 0.2400 6,500 +0.01(+2.13%)
Oct 21, 2016 0.2450 0.2450 0.2200 0.2350 31,500 -0.01(-4.08%)
Oct 20, 2016 0.2450 0.2450 0.2450 0.2450 500 +0.01(+2.08%)
Oct 19, 2016 0.2400 0.2400 0.2400 0.2400 50,500 +0.01(+2.13%)
Oct 18, 2016 0.2300 0.2350 0.2300 0.2350 89,500 -0.01(-2.08%)
Oct 17, 2016 0.2300 0.2400 0.2300 0.2400 39,500 +0.01(+4.35%)
Oct 14, 2016 0.2300 0.2300 0.2300 0.2300 50,000 +0.00(+0.00%)
Oct 13, 2016 0.2300 0.2300 0.2300 0.2300 10,000 -0.02(-8.00%)
Oct 12, 2016 0.2200 0.2500 0.2200 0.2500 60,000 +0.02(+8.70%)
Oct 11, 2016 0.2300 0.2300 0.2300 0.2300 33,500 +0.00(+0.00%)
Oct 07, 2016 0.2300 0.2300 0.2300 0 -0.01(-4.17%)
Oct 06, 2016 0.2350 0.2450 0.2350 0.2400 21,800 +0.01(+4.35%)
Oct 05, 2016 0.2300 0.2350 0.2300 0.2300 37,500 +0.00(+0.00%)
Oct 04, 2016 0.2300 0.2300 0.2000 0.2300 94,500 -0.02(-8.00%)
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.