Skip to main content

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Mar 27, 2009 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-11.76%)
Mar 25, 2009 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 108,000 -0.01(-5.26%)
Mar 23, 2009 0.1000 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
Mar 19, 2009 0.1050 0.1050 0.0950 0.0950 38,200 -0.01(-5.00%)
Mar 18, 2009 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Mar 17, 2009 0.1050 0.1200 0.1050 0.1100 174,700 +0.01(+15.79%)
Mar 16, 2009 0.0950 0.0950 0.0950 0.0950 700 -0.01(-5.00%)
Mar 13, 2009 0.0950 0.1000 0.0950 0.1000 202,000 +0.01(+5.26%)
Mar 12, 2009 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 11, 2009 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Mar 10, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Mar 09, 2009 0.0950 0.0950 0.0950 0.0950 11,600 -0.01(-9.52%)
Mar 06, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2009 0.1050 0.1050 0.1050 0.1050 100,000 -0.01(-12.50%)
Mar 04, 2009 0.1000 0.1200 0.1000 0.1200 47,500 +0.01(+14.29%)
Mar 02, 2009 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Feb 27, 2009 0.1050 0.1050 0.1000 0.1050 20,000 +0.00(+0.00%)
Feb 26, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Feb 25, 2009 0.1050 0.1050 0.1050 0.1050 65,990 +0.00(+0.00%)
Feb 24, 2009 0.1000 0.1050 0.1000 0.1050 15,000 -0.01(-4.55%)
Feb 23, 2009 0.1200 0.1200 0.1100 0.1100 12,000 -0.01(-8.33%)
Feb 20, 2009 0.1100 0.1200 0.1100 0.1200 11,000 +0.00(+4.35%)
Feb 19, 2009 0.1350 0.1350 0.1150 0.1150 51,800 +0.01(+4.55%)
Feb 18, 2009 0.1100 0.1100 75 +0.00(+0.00%)
Feb 17, 2009 0.1150 0.1150 0.0900 0.1100 2,953,600 -0.01(-8.33%)
Feb 13, 2009 0.1100 0.1200 0.1100 0.1200 291,500 +0.00(+0.00%)
Feb 12, 2009 0.1100 0.1200 0.1100 0.1200 199,900 +0.00(+0.00%)
Feb 11, 2009 0.1200 0.1200 0.1200 0.1200 100,000 +0.01(+14.29%)
Feb 10, 2009 0.1100 0.1100 0.1050 0.1050 60,140 -0.01(-4.55%)
Feb 09, 2009 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Feb 06, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 05, 2009 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+4.76%)
Feb 04, 2009 0.1150 0.1150 0.1050 0.1050 54,000 -0.01(-4.55%)
Feb 03, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 02, 2009 0.1100 0.1250 0.1100 0.1100 105,000 -0.01(-4.35%)
Jan 30, 2009 0.1150 0.1150 0.1150 0.1150 20,000 -0.00(-4.17%)
Jan 29, 2009 0.1200 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Jan 28, 2009 0.1250 0.1250 0.1200 0.1200 2,400 +0.00(+0.00%)
Jan 27, 2009 0.1200 0.1200 0.1200 0.1200 21,500 +0.01(+9.09%)
Jan 26, 2009 0.1000 0.1150 0.1000 0.1100 44,500 +0.01(+10.00%)
Jan 23, 2009 0.1000 0.1000 0.1000 0.1000 3,800 +0.00(+0.00%)
Jan 22, 2009 0.1000 0.1000 0 +0.00(+0.00%)
Jan 21, 2009 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jan 20, 2009 0.1100 0.1150 0.1000 0.1000 240,000 -0.01(-9.09%)
Jan 19, 2009 0.1050 0.1100 0.1000 0.1100 153,000 +0.01(+10.00%)
Jan 16, 2009 0.1000 0.1000 0.1000 0.1000 37,000 +0.00(+0.00%)
Jan 15, 2009 0.1000 0.1000 0.1000 0.1000 2,000 +0.00(+0.00%)
Jan 14, 2009 0.1000 0.1000 0.1000 0.1000 41,000 +0.00(+0.00%)
Jan 13, 2009 0.1000 0.1000 0.1000 0.1000 76,074 -0.00(-4.76%)
Jan 12, 2009 0.1100 0.1100 0.1000 0.1050 50,000 +0.00(+0.00%)
Jan 09, 2009 0.0950 0.1100 0.0950 0.1050 94,000 -0.01(-4.55%)
Jan 08, 2009 0.1000 0.1100 0.1000 0.1100 120,000 +0.03(+37.50%)
Jan 07, 2009 0.0900 0.0950 0.0800 0.0800 125,000 -0.01(-15.79%)
Jan 06, 2009 0.0950 0.0950 0.0850 0.0950 28,000 +0.00(+0.00%)
Jan 05, 2009 0.0800 0.0950 0.0800 0.0950 114,600 +0.02(+35.71%)
Jan 02, 2009 0.0700 0.0700 0.0700 0.0700 21,610 +0.01(+7.69%)
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.