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 30, 2012 1.550 1.550 1.460 1.510 75,420 -0.02(-1.31%)
Mar 29, 2012 1.520 1.540 1.480 1.530 70,266 +0.06(+4.08%)
Mar 28, 2012 1.610 1.650 1.430 1.470 269,900 -0.16(-9.82%)
Mar 27, 2012 1.610 1.650 1.590 1.630 141,875 +0.02(+1.24%)
Mar 26, 2012 1.590 1.650 1.560 1.610 103,950 +0.06(+3.87%)
Mar 23, 2012 1.600 1.600 1.520 1.550 76,300 -0.05(-3.13%)
Mar 22, 2012 1.630 1.640 1.600 1.600 31,708 -0.03(-1.84%)
Mar 21, 2012 1.630 1.640 1.630 1.630 27,400 +0.03(+1.87%)
Mar 20, 2012 1.640 1.640 1.580 1.600 58,100 -0.01(-0.62%)
Mar 19, 2012 1.620 1.680 1.600 1.610 112,550 +0.00(+0.00%)
Mar 16, 2012 1.600 1.610 1.550 1.610 174,164 +0.06(+3.87%)
Mar 15, 2012 1.550 1.590 1.510 1.550 178,697 -0.05(-3.13%)
Mar 14, 2012 1.600 1.600 1.540 1.600 178,179 +0.01(+0.63%)
Mar 13, 2012 1.700 1.700 1.570 1.590 126,737 -0.05(-3.05%)
Mar 12, 2012 1.680 1.700 1.570 1.640 95,464 -0.01(-0.61%)
Mar 09, 2012 1.440 1.750 1.440 1.650 162,070 +0.19(+13.01%)
Mar 08, 2012 1.550 1.590 1.380 1.460 640,527 -0.10(-6.41%)
Mar 07, 2012 1.840 1.920 1.560 1.560 240,934 -0.29(-15.68%)
Mar 06, 2012 1.900 1.900 1.790 1.850 162,185 -0.05(-2.63%)
Mar 05, 2012 1.960 1.960 1.880 1.900 68,197 -0.08(-4.04%)
Mar 02, 2012 1.950 1.980 1.950 1.980 39,200 +0.00(+0.00%)
Mar 01, 2012 2.050 2.050 1.970 1.980 34,360 -0.07(-3.41%)
Feb 29, 2012 1.930 2.050 1.930 2.050 66,613 -0.02(-0.97%)
Feb 28, 2012 2.080 2.090 2.020 2.070 30,355 +0.03(+1.47%)
Feb 27, 2012 2.140 2.140 2.030 2.040 100,640 -0.08(-3.77%)
Feb 24, 2012 2.130 2.130 2.100 2.120 19,565 +0.00(+0.00%)
Feb 23, 2012 2.140 2.140 2.090 2.120 55,399 +0.02(+0.95%)
Feb 22, 2012 2.100 2.110 2.090 2.100 26,528 +0.00(+0.00%)
Feb 21, 2012 2.170 2.170 2.100 2.100 57,525 -0.05(-2.33%)
Feb 17, 2012 2.150 2.150 2.150 0 +0.05(+2.38%)
Feb 16, 2012 2.110 2.120 2.090 2.100 71,550 -0.01(-0.47%)
Feb 15, 2012 2.120 2.140 2.000 2.110 152,080 +0.01(+0.48%)
Feb 14, 2012 2.180 2.180 2.090 2.100 54,944 -0.05(-2.33%)
Feb 13, 2012 2.120 2.170 2.110 2.150 129,536 +0.03(+1.42%)
Feb 10, 2012 2.000 2.120 1.980 2.120 58,475 +0.05(+2.42%)
Feb 09, 2012 2.020 2.100 2.000 2.070 524,740 +0.07(+3.50%)
Feb 08, 2012 2.050 2.050 1.960 2.000 34,550 +0.00(+0.00%)
Feb 07, 2012 2.050 2.050 1.980 2.000 101,296 -0.02(-0.99%)
Feb 06, 2012 2.170 2.170 1.990 2.020 123,410 -0.11(-5.16%)
Feb 03, 2012 2.100 2.150 2.050 2.130 212,935 +0.07(+3.40%)
Feb 02, 2012 1.920 2.100 1.920 2.060 126,490 +0.15(+7.85%)
Feb 01, 2012 1.990 2.020 1.910 1.910 183,305 -0.08(-4.02%)
Jan 31, 2012 1.910 2.000 1.900 1.990 143,454 +0.08(+4.19%)
Jan 30, 2012 1.900 1.910 1.870 1.910 54,749 +0.00(+0.00%)
Jan 27, 2012 2.000 2.000 1.840 1.910 16,410 +0.02(+1.06%)
Jan 26, 2012 1.930 1.930 1.800 1.890 55,185 -0.04(-2.07%)
Jan 25, 2012 2.070 2.100 1.920 1.930 157,512 -0.11(-5.39%)
Jan 24, 2012 2.150 2.150 2.040 2.040 70,252 -0.12(-5.56%)
Jan 23, 2012 1.960 2.290 1.900 2.160 399,702 +0.32(+17.39%)
Jan 20, 2012 1.550 1.870 1.550 1.840 3,938,384 +0.29(+18.71%)
Jan 19, 2012 1.600 1.600 1.500 1.550 889,826 +0.00(+0.00%)
Jan 18, 2012 1.550 1.570 1.500 1.550 848,458 +0.01(+0.65%)
Jan 17, 2012 1.600 1.600 1.540 1.540 537,841 -0.04(-2.53%)
Jan 16, 2012 1.600 1.600 1.570 1.580 52,725 +0.00(+0.00%)
Jan 13, 2012 1.600 1.670 1.510 1.580 562,037 -0.01(-0.63%)
Jan 12, 2012 1.590 1.650 1.580 1.590 555,405 +0.01(+0.63%)
Jan 11, 2012 1.580 1.590 1.520 1.580 106,100 -0.01(-0.63%)
Jan 10, 2012 1.700 1.700 1.510 1.590 128,225 -0.02(-1.24%)
Jan 09, 2012 1.620 1.710 1.570 1.610 261,027 -0.01(-0.62%)
Jan 06, 2012 1.570 1.620 1.550 1.620 341,775 +0.05(+3.18%)
Jan 05, 2012 1.600 1.600 1.470 1.570 237,250 +0.02(+1.29%)
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.