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 (%)
Feb 25, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 24, 2021 0.0600 0.0900 0.0600 0.0900 185,222 +0.03(+63.64%)
Feb 23, 2021 0.0650 0.0650 0.0550 0.0550 259,000 -0.01(-15.38%)
Feb 22, 2021 0.0600 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Feb 19, 2021 0.0650 0.0650 0.0600 0.0650 180,545 -0.01(-7.14%)
Feb 18, 2021 0.0600 0.0700 0.0600 0.0700 30,000 +0.01(+16.67%)
Feb 17, 2021 0.0600 0.0600 0.0550 0.0600 58,167 -0.01(-7.69%)
Feb 16, 2021 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 10, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0700 0.0650 0.0700 7,150 +0.01(+16.67%)
Feb 04, 2021 0.0650 0.0650 0.0600 0.0600 61,000 -0.01(-14.29%)
Feb 03, 2021 0.0650 0.0700 0.0650 0.0700 10,800 +0.00(+0.00%)
Feb 02, 2021 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+16.67%)
Feb 01, 2021 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jan 29, 2021 0.0550 0.0700 0.0550 0.0650 66,900 +0.01(+18.18%)
Jan 28, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 27, 2021 0.0600 0.0600 0.0500 0.0550 40,000 +0.00(+0.00%)
Jan 26, 2021 0.0550 0.0550 0.0500 0.0550 79,000 +0.00(+0.00%)
Jan 25, 2021 0.0550 0.0550 0.0550 0.0550 25,000 -0.01(-15.38%)
Jan 21, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 20, 2021 0.0650 0.0650 0.0650 0.0650 143,000 +0.01(+8.33%)
Jan 19, 2021 0.0550 0.0600 0.0500 0.0600 88,100 +0.00(+9.09%)
Jan 18, 2021 0.0550 0.0550 0.0450 0.0550 247,500 +0.00(+0.00%)
Jan 15, 2021 0.0550 0.0550 0.0500 0.0550 15,000 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
Jan 13, 2021 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Jan 12, 2021 0.0500 0.0500 0.0450 0.0500 1,691,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0700 0.0500 0.0500 467,000 -0.02(-28.57%)
Jan 08, 2021 0.0600 0.0700 0.0500 0.0700 66,500 +0.01(+16.67%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Jan 06, 2021 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Jan 05, 2021 0.0450 0.0450 0.0450 0.0450 19,745 +0.00(+12.50%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 29, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2020 0.0400 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Dec 22, 2020 0.0350 0.0400 0.0350 0.0400 18,780 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 16, 2020 0.0400 0.0400 0.0350 0.0400 63,000 +0.00(+0.00%)
Dec 15, 2020 0.0350 0.0400 0.0350 0.0400 284,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0350 0.0400 56,000 +0.00(+0.00%)
Dec 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 08, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 07, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0450 0.0350 0.0450 29,000 +0.00(+12.50%)
Dec 03, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Dec 01, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 30, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 26, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 25, 2020 0.0400 0.0400 0.0350 0.0400 163,000 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0400 0.0350 0.0400 122,000 +0.00(+0.00%)
Nov 23, 2020 0.0350 0.0400 0.0350 0.0400 65,391 +0.00(+0.00%)
Nov 20, 2020 0.0400 0.0400 0.0400 0.0400 10,621 +0.00(+14.29%)
Nov 16, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 09, 2020 0.0400 0.0450 0.0400 0.0450 28,000 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 03, 2020 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Oct 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 28, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 27, 2020 0.0400 0.0450 0.0400 0.0450 314,300 +0.01(+28.57%)
Oct 26, 2020 0.0400 0.0400 0.0350 0.0350 71,000 +0.00(+0.00%)
Oct 22, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 13, 2020 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2020 0.0350 0.0400 0.0350 0.0400 45,000 +0.00(+14.29%)
Oct 06, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 28, 2020 0.0350 0.0350 0.0350 0.0350 15,000 -0.00(-12.50%)
Sep 25, 2020 0.0350 0.0400 0.0350 0.0400 158,000 +0.00(+0.00%)
Sep 23, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 22, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 21, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 18, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Sep 15, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 14, 2020 0.0400 0.0400 0.0400 0.0400 38,000 +0.00(+0.00%)
Sep 11, 2020 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 10, 2020 0.0400 0.0400 0.0400 0.0400 90,432 +0.00(+0.00%)
Sep 09, 2020 0.0450 0.0450 0.0400 0.0400 146,000 -0.01(-20.00%)
Sep 04, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 03, 2020 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Aug 31, 2020 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 28, 2020 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Aug 27, 2020 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Aug 26, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Aug 20, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 19, 2020 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+12.50%)
Aug 18, 2020 0.0450 0.0450 0.0400 0.0400 12,000 +0.00(+0.00%)
Aug 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 12, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Aug 11, 2020 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Aug 10, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Aug 07, 2020 0.0400 0.0450 0.0400 0.0450 23,000 +0.00(+0.00%)
Aug 05, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 29, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2020 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Jul 27, 2020 0.0400 0.0400 0.0400 0.0400 174,000 +0.00(+0.00%)
Jul 24, 2020 0.0450 0.0450 0.0400 0.0400 53,000 +0.00(+0.00%)
Jul 23, 2020 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Jul 22, 2020 0.0450 0.0450 0.0400 0.0400 134,000 +0.00(+0.00%)
Jul 20, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 17, 2020 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+11.11%)
Jul 16, 2020 0.0450 0.0450 0.0400 0.0450 20,000 +0.00(+12.50%)
Jul 15, 2020 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Jul 14, 2020 0.0400 0.0450 0.0400 0.0450 20,000 -0.01(-10.00%)
Jul 09, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 07, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2020 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jul 02, 2020 0.0450 0.0450 0.0450 0.0450 98,999 +0.00(+12.50%)
Jun 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2020 0.0400 0.0400 0.0400 0.0400 52,969 -0.00(-11.11%)
Jun 26, 2020 0.0400 0.0450 0.0400 0.0450 48,000 +0.00(+12.50%)
Jun 17, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 16, 2020 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Jun 12, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 11, 2020 0.0400 0.0400 0.0400 0.0400 6,290 -0.00(-11.11%)
Jun 10, 2020 0.0400 0.0450 0.0400 0.0450 16,000 +0.00(+0.00%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 59,009 +0.00(+12.50%)
Jun 08, 2020 0.0400 0.0400 0.0400 0.0400 26,000 -0.00(-11.11%)
Jun 05, 2020 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+12.50%)
Jun 04, 2020 0.0400 0.0400 0.0400 0.0400 53,000 -0.00(-11.11%)
May 27, 2020 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2020 0.0450 0.0450 0.0450 0.0450 6,300 +0.00(+12.50%)
May 22, 2020 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
May 19, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 15, 2020 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
May 14, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
May 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 07, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 06, 2020 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
May 05, 2020 0.0350 0.0400 0.0350 0.0400 75,000 +0.00(+0.00%)
May 04, 2020 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
May 01, 2020 0.0350 0.0400 0.0350 0.0400 24,000 +0.00(+14.29%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Apr 27, 2020 0.0400 0.0400 0.0350 0.0400 69,000 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0500 0.0350 0.0400 55,000 +0.00(+14.29%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 19,000 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 1,071,700 +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.