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

Petrofrontier Corp (TSV: PFC )

0.0600 UNCHANGED
Last Price Updated: 10:19 AM EDT, Apr 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 (%)
Mar 28, 2024 0.0600 0 +0.00(+9.09%)
Mar 27, 2024 0.0600 0.0600 0.0550 0.0550 47,000 -0.00(-8.33%)
Mar 22, 2024 0.0600 0 +0.00(+0.00%)
Mar 20, 2024 0.0600 0 +0.00(+9.09%)
Mar 19, 2024 0.0600 0.0600 0.0550 0.0550 14,000 -0.00(-8.33%)
Mar 18, 2024 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Mar 15, 2024 0.0600 0.0650 0.0550 0.0650 28,000 +0.00(+0.00%)
Mar 13, 2024 0.0650 0 +0.01(+18.18%)
Mar 12, 2024 0.0600 0.0600 0.0550 0.0550 23,000 -0.02(-21.43%)
Mar 01, 2024 0.0700 0 +0.02(+40.00%)
Feb 28, 2024 0.0500 0 +0.00(+0.00%)
Feb 27, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 26, 2024 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Feb 23, 2024 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 22, 2024 0.0550 0.0550 0.0500 0.0500 12,000 +0.00(+0.00%)
Feb 21, 2024 0.0550 0.0550 0.0500 0.0500 12,000 -0.01(-16.67%)
Feb 20, 2024 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Feb 16, 2024 0.0600 0 -0.01(-14.29%)
Feb 15, 2024 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Feb 07, 2024 0.0650 0 +0.01(+30.00%)
Feb 06, 2024 0.0500 0.0500 0.0500 0.0500 96,000 -0.00(-9.09%)
Feb 05, 2024 0.0600 0.0600 0.0550 0.0550 100,000 -0.00(-8.33%)
Feb 01, 2024 0.0600 0 +0.00(+0.00%)
Jan 25, 2024 0.0600 0 -0.01(-7.69%)
Jan 19, 2024 0.0650 0 -0.01(-7.14%)
Jan 18, 2024 0.0700 0.0700 0.0700 0.0700 17,000 -0.01(-12.50%)
Jan 15, 2024 0.0800 0 +0.01(+14.29%)
Jan 12, 2024 0.0750 0.0750 0.0700 0.0700 8,000 -0.00(-6.67%)
Jan 10, 2024 0.0750 0 +0.00(+0.00%)
Jan 08, 2024 0.0750 0 -0.01(-11.76%)
Jan 04, 2024 0.0850 0 -0.00(-5.56%)
Jan 03, 2024 0.0700 0.0900 0.0700 0.0900 115,998 +0.02(+38.46%)
Jan 02, 2024 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Dec 27, 2023 0.0600 0 -0.01(-7.69%)
Dec 20, 2023 0.0650 0 +0.01(+8.33%)
Dec 14, 2023 0.0600 0 -0.01(-14.29%)
Dec 13, 2023 0.0600 0.0700 0.0600 0.0700 172,800 +0.01(+7.69%)
Dec 12, 2023 0.0650 0.0650 0.0650 0.0650 16,000 -0.01(-7.14%)
Dec 11, 2023 0.0700 0.0700 0.0700 0.0700 39,500 +0.01(+7.69%)
Dec 07, 2023 0.0650 0 -0.01(-7.14%)
Dec 04, 2023 0.0700 0 +0.00(+0.00%)
Nov 30, 2023 0.0700 0 +0.00(+0.00%)
Nov 29, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Nov 27, 2023 0.0700 0 +0.00(+0.00%)
Nov 24, 2023 0.0700 0.0700 0.0700 0.0700 17,000 -0.00(-6.67%)
Nov 22, 2023 0.0750 0 +0.00(+0.00%)
Nov 17, 2023 0.0750 0 +0.00(+0.00%)
Nov 15, 2023 0.0750 0 +0.00(+0.00%)
Nov 14, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+0.00%)
Nov 13, 2023 0.0750 0.0750 0.0750 0.0750 1,500 +0.00(+0.00%)
Nov 07, 2023 0.0750 0 -0.01(-6.25%)
Nov 06, 2023 0.0850 0.0850 0.0800 0.0800 7,000 +0.01(+6.67%)
Nov 01, 2023 0.0750 0 +0.00(+0.00%)
Oct 31, 2023 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.76%)
Oct 30, 2023 0.0600 0.0850 0.0600 0.0850 8,500 -0.00(-5.56%)
Oct 27, 2023 0.0750 0.0900 0.0750 0.0900 24,000 +0.02(+28.57%)
Oct 25, 2023 0.0700 0 +0.01(+7.69%)
Oct 20, 2023 0.0650 0 +0.01(+8.33%)
Oct 17, 2023 0.0600 0 +0.00(+0.00%)
Oct 12, 2023 0.0600 0 -0.03(-29.41%)
Oct 10, 2023 0.0850 0 +0.01(+6.25%)
Oct 05, 2023 0.0800 0 +0.01(+14.29%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 23,500 +0.01(+16.67%)
Sep 28, 2023 0.0600 0 +0.00(+0.00%)
Sep 25, 2023 0.0600 0 -0.01(-14.29%)
Sep 21, 2023 0.0700 0 +0.00(+0.00%)
Sep 20, 2023 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Sep 19, 2023 0.0700 0.0700 0.0700 0.0700 7,000 +0.00(+0.00%)
Sep 14, 2023 0.0700 0 +0.00(+0.00%)
Sep 12, 2023 0.0700 0 -0.00(-6.67%)
Sep 07, 2023 0.0750 0 +0.00(+7.14%)
Sep 06, 2023 0.0750 0.0750 0.0700 0.0700 101,000 -0.00(-6.67%)
Sep 05, 2023 0.0750 0.0750 0.0750 0.0750 7,000 +0.00(+7.14%)
Sep 01, 2023 0.0700 0 +0.01(+7.69%)
Aug 31, 2023 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-18.75%)
Aug 30, 2023 0.0650 0.0800 0.0650 0.0800 65,250 +0.01(+14.29%)
Aug 29, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Aug 28, 2023 0.0650 0.0700 0.0650 0.0700 153,000 +0.00(+0.00%)
Aug 23, 2023 0.0700 0 +0.00(+0.00%)
Aug 21, 2023 0.0700 0 -0.00(-6.67%)
Aug 17, 2023 0.0750 0 +0.00(+0.00%)
Aug 16, 2023 0.0750 0.0750 0.0750 0.0750 53,000 -0.01(-6.25%)
Aug 15, 2023 0.0800 0.0800 0.0800 0.0800 19,000 +0.01(+14.29%)
Aug 14, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 11, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Aug 03, 2023 0.0700 14 +0.01(+7.69%)
Aug 02, 2023 0.0650 0.0650 0.0650 0.0650 4,720 -0.01(-7.14%)
Aug 01, 2023 0.0700 0.0700 0.0700 0.0700 100,000 +0.01(+7.69%)
Jul 31, 2023 0.0600 0.0650 0.0600 0.0650 26,000 +0.00(+0.00%)
Jul 28, 2023 0.0650 0.0800 0.0650 0.0650 26,000 +0.00(+0.00%)
Jul 27, 2023 0.0650 0.0650 0.0650 0.0650 4,700 +0.00(+0.00%)
Jul 25, 2023 0.0650 0 +0.01(+8.33%)
Jul 24, 2023 0.0600 0.0600 0.0600 0.0600 12,750 -0.01(-14.29%)
Jul 20, 2023 0.0700 0 +0.00(+0.00%)
Jul 19, 2023 0.0700 0.0700 0.0700 0.0700 63,000 +0.00(+0.00%)
Jul 18, 2023 0.0800 0.0800 0.0650 0.0700 67,500 -0.02(-22.22%)
Jul 17, 2023 0.0900 0.0900 0.0900 0.0900 55,000 +0.00(+0.00%)
Jul 14, 2023 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
Jul 13, 2023 0.0850 0.0850 0.0850 0.0850 16,000 +0.01(+6.25%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-5.88%)
Jul 07, 2023 0.0850 0 -0.00(-5.56%)
Jul 06, 2023 0.0700 0.0900 0.0700 0.0900 12,000 +0.01(+12.50%)
Jun 30, 2023 0.0800 0 -0.01(-5.88%)
Jun 29, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+6.25%)
Jun 23, 2023 0.0800 0 +0.01(+14.29%)
Jun 22, 2023 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jun 20, 2023 0.0700 0 -0.00(-6.67%)
Jun 16, 2023 0.0750 0 -0.01(-6.25%)
Jun 15, 2023 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
Jun 14, 2023 0.0750 0.0750 0.0750 0.0750 5,020 -0.01(-6.25%)
Jun 13, 2023 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jun 07, 2023 0.0800 0 -0.01(-5.88%)
Jun 06, 2023 0.0850 0.0850 0.0850 0.0850 9,000 +0.01(+6.25%)
Jun 05, 2023 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jun 01, 2023 0.0800 0 -0.01(-5.88%)
May 31, 2023 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
May 29, 2023 0.0850 960 -0.01(-15.00%)
May 26, 2023 0.0950 0.1000 0.0950 0.1000 11,800 +0.01(+17.65%)
May 25, 2023 0.0800 0.0850 0.0800 0.0850 26,000 -0.00(-5.56%)
May 24, 2023 0.0850 0.0900 0.0850 0.0900 14,350 +0.01(+12.50%)
May 23, 2023 0.0850 0.0850 0.0800 0.0800 13,000 -0.02(-20.00%)
May 18, 2023 0.1000 0 +0.00(+0.00%)
May 17, 2023 0.1000 0.1000 0.1000 0.1000 80,000 +0.00(+0.00%)
May 12, 2023 0.1000 0 +0.02(+25.00%)
May 11, 2023 0.0800 0.0800 0.0800 0.0800 2,900 -0.02(-23.81%)
May 10, 2023 0.0900 0.1050 0.0900 0.1050 13,000 +0.01(+16.67%)
May 09, 2023 0.0900 0.0900 0.0900 0.0900 10,000 +0.01(+12.50%)
May 05, 2023 0.0800 0 +0.00(+0.00%)
May 04, 2023 0.0800 0.0800 0.0800 0.0800 17,000 -0.01(-11.11%)
May 03, 2023 0.0900 0.0900 0.0900 0.0900 10,000 -0.01(-10.00%)
May 02, 2023 0.0850 0.1000 0.0850 0.1000 80,000 +0.01(+17.65%)
Apr 28, 2023 0.0850 0 +0.01(+21.43%)
Apr 27, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Apr 26, 2023 0.0900 0.0900 0.0700 0.0700 27,200 +0.00(+0.00%)
Apr 24, 2023 0.0700 0 -0.00(-6.67%)
Apr 20, 2023 0.0750 0 -0.01(-6.25%)
Apr 18, 2023 0.0800 0 -0.01(-11.11%)
Apr 14, 2023 0.0900 0 +0.01(+20.00%)
Apr 13, 2023 0.0750 0.0750 0.0750 0.0750 49,000 +0.00(+7.14%)
Apr 10, 2023 0.0700 0 +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.