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

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 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 (%)
May 31, 2006 1.500 1.600 1.500 1.540 217,900 +0.05(+3.36%)
May 30, 2006 1.460 1.500 1.450 1.490 74,730 -0.04(-2.61%)
May 26, 2006 1.590 1.600 1.500 1.530 91,050 -0.06(-3.77%)
May 25, 2006 1.530 1.600 1.500 1.590 69,720 +0.00(+0.00%)
May 24, 2006 1.700 1.700 1.590 1.590 124,820 -0.08(-4.79%)
May 23, 2006 1.720 1.830 1.610 1.670 313,655 +0.05(+3.09%)
May 22, 2006 1.620 1.620 1.620 1.620 0 +0.00(+0.00%)
May 19, 2006 1.650 1.680 1.550 1.620 224,710 +0.02(+1.25%)
May 18, 2006 1.600 1.680 1.500 1.600 521,600 -0.20(-11.11%)
May 17, 2006 2.030 2.030 1.540 1.800 1,775,695 -0.39(-17.81%)
May 16, 2006 2.050 2.190 2.040 2.190 214,500 +0.10(+4.78%)
May 15, 2006 2.250 2.350 2.050 2.090 674,661 -0.25(-10.68%)
May 12, 2006 2.350 2.480 2.200 2.340 929,134 +0.03(+1.30%)
May 11, 2006 2.090 2.310 2.060 2.310 465,200 +0.25(+12.14%)
May 10, 2006 2.070 2.100 2.000 2.060 166,255 +0.01(+0.49%)
May 09, 2006 2.050 2.060 2.000 2.050 136,784 +0.01(+0.49%)
May 08, 2006 2.050 2.100 1.980 2.040 98,550 -0.06(-2.86%)
May 05, 2006 1.900 2.100 1.900 2.100 199,450 +0.14(+7.14%)
May 04, 2006 1.960 1.990 1.900 1.960 114,150 +0.01(+0.51%)
May 03, 2006 1.940 1.950 1.880 1.950 134,675 +0.01(+0.52%)
May 02, 2006 1.900 1.960 1.880 1.940 94,050 +0.04(+2.11%)
May 01, 2006 1.980 1.990 1.900 1.900 102,100 -0.09(-4.52%)
Apr 28, 2006 1.990 1.990 1.990 1.990 0 +0.01(+0.51%)
Apr 27, 2006 1.920 2.080 1.920 1.980 586,752 +0.13(+7.03%)
Apr 26, 2006 1.830 1.850 1.800 1.850 122,700 +0.02(+1.09%)
Apr 25, 2006 1.900 1.900 1.800 1.830 126,040 -0.02(-1.08%)
Apr 24, 2006 1.900 1.950 1.850 1.850 100,800 -0.01(-0.54%)
Apr 21, 2006 1.850 1.900 1.850 1.860 50,682 +0.03(+1.64%)
Apr 20, 2006 1.900 1.930 1.800 1.830 121,900 -0.06(-3.17%)
Apr 19, 2006 1.880 1.900 1.810 1.890 216,100 +0.09(+5.00%)
Apr 18, 2006 1.850 1.890 1.770 1.800 108,400 -0.03(-1.64%)
Apr 17, 2006 1.890 1.900 1.820 1.830 124,500 +0.03(+1.67%)
Apr 13, 2006 1.840 1.890 1.750 1.800 164,530 -0.02(-1.10%)
Apr 12, 2006 1.760 1.840 1.750 1.820 210,000 +0.04(+2.25%)
Apr 11, 2006 1.770 1.810 1.770 1.780 59,800 +0.03(+1.71%)
Apr 10, 2006 1.740 1.780 1.700 1.750 119,400 +0.05(+2.94%)
Apr 07, 2006 1.700 1.700 1.680 1.700 65,500 -0.04(-2.30%)
Apr 06, 2006 1.630 1.740 1.620 1.740 97,400 +0.10(+6.10%)
Apr 05, 2006 1.750 1.750 1.640 1.640 45,715 -0.07(-4.09%)
Apr 04, 2006 1.820 1.850 1.710 1.710 152,300 -0.15(-8.06%)
Apr 03, 2006 1.780 1.900 1.700 1.860 199,312 +0.16(+9.41%)
Mar 31, 2006 1.600 1.700 1.600 1.700 282,150 +0.12(+7.59%)
Mar 30, 2006 1.620 1.630 1.580 1.580 104,300 -0.03(-1.86%)
Mar 29, 2006 1.620 1.650 1.610 1.610 148,050 -0.01(-0.62%)
Mar 28, 2006 1.610 1.630 1.600 1.620 105,800 +0.02(+1.25%)
Mar 27, 2006 1.620 1.640 1.600 1.600 201,950 -0.03(-1.84%)
Mar 24, 2006 1.620 1.670 1.620 1.630 73,750 -0.17(-9.44%)
Mar 21, 2006 1.860 1.860 1.680 1.800 298,250 -0.05(-2.70%)
Mar 20, 2006 1.900 1.920 1.820 1.850 279,735 +0.01(+0.54%)
Mar 17, 2006 1.680 1.870 1.660 1.840 350,850 +0.24(+15.00%)
Mar 16, 2006 1.600 1.690 1.500 1.600 105,350 -0.03(-1.84%)
Mar 15, 2006 1.510 1.630 1.500 1.630 188,900 +0.13(+8.67%)
Mar 14, 2006 1.540 1.600 1.470 1.500 179,666 -0.02(-1.32%)
Mar 13, 2006 1.490 1.640 1.400 1.520 177,145 +0.20(+15.15%)
Mar 10, 2006 1.500 1.510 1.320 1.320 173,075 -0.21(-13.73%)
Mar 09, 2006 1.390 1.550 1.390 1.530 53,400 -0.01(-0.65%)
Mar 08, 2006 1.420 1.550 1.420 1.540 91,760 -0.06(-3.75%)
Mar 07, 2006 1.300 1.690 1.280 1.600 92,035 +0.30(+23.08%)
Mar 06, 2006 1.300 1.400 1.300 1.300 121,140 +0.00(+0.00%)
Mar 03, 2006 1.250 1.320 1.200 1.300 213,839 +0.00(+0.00%)
Mar 02, 2006 1.300 1.300 1.200 1.300 89,300 +0.00(+0.00%)
Mar 01, 2006 1.300 1.350 1.280 1.300 257,666 +0.02(+1.56%)
Feb 28, 2006 1.300 1.320 1.280 1.280 91,250 +0.02(+1.59%)
Feb 27, 2006 1.350 1.390 1.250 1.260 224,600 -0.07(-5.26%)
Feb 24, 2006 1.350 1.450 1.320 1.330 298,800 -0.04(-2.92%)
Feb 23, 2006 1.500 1.500 1.370 1.370 86,400 -0.13(-8.67%)
Feb 22, 2006 1.480 1.670 1.470 1.500 50,000 +0.01(+0.67%)
Feb 21, 2006 1.420 1.490 1.420 1.490 127,200 +0.00(+0.00%)
Feb 17, 2006 1.470 1.500 1.450 1.490 84,640 -0.02(-1.32%)
Feb 15, 2006 1.460 1.510 1.260 1.510 100,465 +0.05(+3.42%)
Feb 14, 2006 1.580 1.590 1.250 1.460 92,600 -0.14(-8.75%)
Feb 13, 2006 1.680 1.680 1.520 1.600 35,600 -0.01(-0.62%)
Feb 10, 2006 1.660 1.660 1.610 1.610 37,700 -0.05(-3.01%)
Feb 09, 2006 1.680 1.750 1.660 1.660 91,900 +0.01(+0.61%)
Feb 08, 2006 1.750 1.750 1.640 1.650 100,700 -0.48(-22.54%)
Feb 07, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 06, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 03, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 02, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Feb 01, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 31, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 30, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 27, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 26, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 25, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 24, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 23, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 20, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 19, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 18, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 17, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 13, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 12, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 11, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 10, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 09, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 06, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 05, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 04, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Jan 03, 2006 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 30, 2005 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 29, 2005 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 28, 2005 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 23, 2005 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 22, 2005 2.130 2.130 2.130 2.130 0 +0.00(+0.00%)
Dec 21, 2005 2.200 2.200 2.100 2.130 44,175 +0.00(+0.00%)
Dec 20, 2005 2.200 2.200 2.100 2.130 44,175 -0.05(-2.29%)
Dec 19, 2005 2.060 2.180 2.180 2.180 35,800 +0.01(+0.46%)
Dec 16, 2005 2.070 2.170 2.050 2.170 65,300 +0.12(+5.85%)
Dec 15, 2005 2.040 2.100 2.000 2.050 35,200 -0.03(-1.44%)
Dec 14, 2005 2.100 2.100 1.970 2.080 178,520 -0.07(-3.26%)
Dec 13, 2005 2.140 2.190 2.100 2.150 75,100 +0.05(+2.38%)
Dec 12, 2005 2.000 2.250 2.000 2.100 154,365 +0.10(+5.00%)
Dec 09, 2005 1.950 2.030 1.950 2.000 181,095 +0.05(+2.56%)
Dec 08, 2005 1.900 1.950 1.880 1.950 198,766 +0.12(+6.56%)
Dec 07, 2005 1.780 1.910 1.780 1.830 104,800 +0.08(+4.57%)
Dec 06, 2005 1.800 1.800 1.640 1.750 72,275 +0.01(+0.57%)
Dec 05, 2005 1.800 1.800 1.640 1.740 45,850 -0.09(-4.92%)
Dec 02, 2005 1.700 1.840 1.690 1.830 110,800 +0.14(+8.28%)
Dec 01, 2005 1.630 1.690 1.630 1.690 84,000 +0.04(+2.42%)
Nov 30, 2005 1.600 1.650 1.600 1.650 40,000 +0.05(+3.12%)
Nov 29, 2005 1.550 1.600 1.540 1.600 43,100 +0.02(+1.27%)
Nov 25, 2005 1.520 1.580 1.510 1.580 111,200 +0.10(+6.76%)
Nov 23, 2005 1.500 1.540 1.480 1.480 54,800 -0.06(-3.90%)
Nov 22, 2005 1.500 1.540 1.480 1.540 30,700 +0.06(+4.05%)
Nov 21, 2005 1.520 1.520 1.480 1.480 39,100 -0.07(-4.52%)
Nov 18, 2005 1.550 1.550 1.520 1.550 22,700 +0.03(+1.97%)
Nov 17, 2005 1.500 1.560 1.500 1.520 29,750 +0.06(+4.11%)
Nov 16, 2005 1.400 1.460 1.400 1.460 70,300 +0.06(+4.29%)
Nov 15, 2005 1.450 1.450 1.400 1.400 47,500 +0.00(+0.00%)
Nov 14, 2005 1.450 1.550 1.400 1.400 133,000 -0.10(-6.67%)
Nov 11, 2005 1.450 1.500 1.450 1.500 15,300 +0.06(+4.17%)
Nov 10, 2005 1.500 1.500 1.400 1.440 59,900 -0.05(-3.36%)
Nov 09, 2005 1.540 1.540 1.490 1.490 35,000 -0.06(-3.87%)
Nov 08, 2005 1.500 1.550 1.500 1.550 51,000 -0.03(-1.90%)
Nov 07, 2005 1.550 1.580 1.500 1.580 60,500 +0.00(+0.00%)
Nov 04, 2005 1.560 1.580 1.520 1.580 40,500 +0.00(+0.00%)
Nov 03, 2005 1.580 1.580 1.550 1.580 19,000 +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.