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: 1:35 PM EDT, Jun 12, 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 30, 2016 0.1500 0.1500 0.1500 0 +0.02(+15.38%)
May 26, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
May 25, 2016 0.1200 0.1200 0.1200 0.1200 20,500 -0.01(-4.00%)
May 24, 2016 0.1250 0.1250 0.1250 0.1250 5,500 -0.02(-10.71%)
May 20, 2016 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
May 19, 2016 0.1500 0.1500 0.1350 0.1350 24,200 -0.01(-10.00%)
May 18, 2016 0.1450 0.1500 0.1450 0.1500 20,350 +0.00(+0.00%)
May 17, 2016 0.1250 0.1500 0.1250 0.1500 271,500 +0.01(+7.14%)
May 16, 2016 0.1300 0.1400 0.1300 0.1400 61,000 +0.03(+27.27%)
May 13, 2016 0.1300 0.1300 0.1100 0.1100 167,000 -0.03(-24.14%)
May 12, 2016 0.1000 0.1500 0.1000 0.1450 468,400 +0.06(+81.25%)
May 10, 2016 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 09, 2016 0.0850 0.0850 0.0800 0.0800 20,500 -0.01(-11.11%)
May 05, 2016 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
May 04, 2016 0.0850 0.0850 0.0800 0.0800 15,000 -0.01(-11.11%)
Apr 29, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 26, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2016 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-10.00%)
Apr 22, 2016 0.0950 0.1000 0.0950 0.1000 47,000 +0.01(+11.11%)
Apr 21, 2016 0.0850 0.0900 0.0850 0.0900 34,000 +0.00(+5.88%)
Apr 19, 2016 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 18, 2016 0.0850 0.0850 0.0850 0.0850 49,600 -0.01(-15.00%)
Apr 15, 2016 0.0900 0.1000 0.0900 0.1000 67,300 +0.01(+11.11%)
Apr 14, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Apr 13, 2016 0.0900 0.0900 0.0900 0.0900 22,500 -0.01(-10.00%)
Apr 12, 2016 0.1000 0.1000 0.1000 0.1000 19,000 +0.00(+0.00%)
Apr 11, 2016 0.0900 0.1000 0.0900 0.1000 60,000 +0.01(+11.11%)
Apr 08, 2016 0.0850 0.0900 0.0850 0.0900 51,500 +0.01(+12.50%)
Apr 07, 2016 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+6.67%)
Apr 05, 2016 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Apr 04, 2016 0.0700 0.0800 0.0650 0.0800 277,250 +0.01(+14.29%)
Apr 01, 2016 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Mar 28, 2016 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Mar 24, 2016 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
Mar 23, 2016 0.0700 0.0700 0.0650 0.0650 15,000 -0.01(-18.75%)
Mar 22, 2016 0.0850 0.0850 0.0800 0.0800 60,000 +0.00(+0.00%)
Mar 21, 2016 0.0850 0.0850 0.0800 0.0800 9,400 +0.00(+0.00%)
Mar 18, 2016 0.0700 0.0800 0.0700 0.0800 20,000 +0.01(+23.08%)
Mar 15, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Mar 14, 2016 0.0650 0.0700 0.0650 0.0700 30,000 +0.01(+7.69%)
Mar 07, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 03, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Mar 02, 2016 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Feb 29, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 26, 2016 0.0650 0.0700 0.0650 0.0700 40,100 -0.00(-6.67%)
Feb 25, 2016 0.0650 0.0750 0.0650 0.0750 27,000 +0.01(+15.38%)
Feb 24, 2016 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Feb 22, 2016 0.0650 0.0650 0.0650 500 +0.00(+0.00%)
Feb 18, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 17, 2016 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Feb 12, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Feb 11, 2016 0.0650 0.0650 0.0650 0.0650 61,000 +0.00(+0.00%)
Feb 10, 2016 0.0700 0.0700 0.0650 0.0650 80,000 +0.00(+0.00%)
Feb 02, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 28, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 27, 2016 0.0650 0.0650 0.0650 0.0650 1,500 +0.00(+0.00%)
Jan 26, 2016 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Jan 25, 2016 0.0650 0.0650 0.0650 0.0650 9,800 +0.00(+0.00%)
Jan 22, 2016 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Jan 20, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jan 18, 2016 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Jan 15, 2016 0.0650 0.0750 0.0650 0.0750 38,000 +0.00(+0.00%)
Jan 14, 2016 0.0750 0.0750 0.0700 0.0750 185,000 -0.01(-11.76%)
Jan 12, 2016 0.0850 0.0850 0.0850 0 -0.01(-15.00%)
Jan 11, 2016 0.1000 0.1000 0.1000 0.1000 20,000 +0.01(+11.11%)
Jan 08, 2016 0.0900 0.0900 0.0900 0.0900 1,000 +0.00(+0.00%)
Jan 06, 2016 0.0900 0.0900 0.0900 0 -0.01(-10.00%)
Jan 05, 2016 0.0900 0.1150 0.0900 0.1000 112,500 +0.00(+0.00%)
Jan 04, 2016 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Dec 30, 2015 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 29, 2015 0.0900 0.0900 0.0900 0.0900 109,000 -0.01(-5.26%)
Dec 23, 2015 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Dec 22, 2015 0.0900 0.0900 0.0900 0.0900 193,000 +0.00(+0.00%)
Dec 21, 2015 0.1000 0.1000 0.0900 0.0900 93,000 -0.01(-5.26%)
Dec 18, 2015 0.0950 0.0950 0.0950 0.0950 9,500 -0.01(-5.00%)
Dec 17, 2015 0.1000 0.1000 0.1000 0.1000 336,000 +0.00(+0.00%)
Dec 16, 2015 0.1250 0.1250 0.1000 0.1000 1,271,700 -0.04(-28.57%)
Dec 15, 2015 0.1550 0.1550 0.1400 0.1400 38,000 -0.01(-6.67%)
Dec 14, 2015 0.1450 0.1500 0.1450 0.1500 18,300 -0.01(-3.23%)
Dec 11, 2015 0.1400 0.1550 0.1400 0.1550 196,700 +0.00(+0.00%)
Dec 10, 2015 0.1400 0.1550 0.1300 0.1550 163,000 +0.02(+19.23%)
Dec 09, 2015 0.1350 0.1400 0.1250 0.1300 578,500 -0.01(-3.70%)
Dec 08, 2015 0.1400 0.1400 0.1350 0.1350 90,000 -0.01(-3.57%)
Dec 07, 2015 0.1350 0.1550 0.1350 0.1400 276,700 +0.01(+3.70%)
Dec 04, 2015 0.1350 0.1600 0.1350 0.1350 312,500 -0.01(-10.00%)
Dec 03, 2015 0.1500 0.1500 0.1500 0.1500 100,170 +0.01(+11.11%)
Dec 02, 2015 0.1350 0.1550 0.1350 0.1350 410,500 +0.00(+0.00%)
Dec 01, 2015 0.1350 0.1350 0.1350 0.1350 50,000 +0.01(+3.85%)
Nov 30, 2015 0.1300 0.1300 0.1300 0.1300 23,000 +0.00(+0.00%)
Nov 25, 2015 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Nov 24, 2015 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+16.67%)
Nov 23, 2015 0.1250 0.1250 0.1200 0.1200 22,500 +0.00(+0.00%)
Nov 20, 2015 0.1400 0.1400 0.1200 0.1200 29,000 +0.00(+0.00%)
Nov 19, 2015 0.1300 0.1300 0.1200 0.1200 88,000 -0.01(-7.69%)
Nov 18, 2015 0.1300 0.1300 0.1300 0.1300 750 +0.00(+0.00%)
Nov 17, 2015 0.1150 0.1300 0.1050 0.1300 314,500 +0.01(+13.04%)
Nov 16, 2015 0.1150 0.1150 0.1150 0.1150 2,100 +0.00(+0.00%)
Nov 13, 2015 0.1150 0.1150 0.1150 0.1150 14,000 +0.00(+0.00%)
Nov 12, 2015 0.1350 0.1350 0.1150 0.1150 0 -0.00(-4.17%)
Nov 11, 2015 0.1250 0.1250 0.1200 0.1200 48,000 -0.01(-7.69%)
Nov 10, 2015 0.1300 0.1300 0.1300 0.1300 33,000 +0.01(+4.00%)
Nov 09, 2015 0.1250 0.1350 0.1250 0.1250 101,000 -0.01(-7.41%)
Nov 06, 2015 0.1300 0.1350 0.1300 0.1350 206,000 -0.01(-6.90%)
Nov 05, 2015 0.1400 0.1500 0.1400 0.1450 114,750 -0.01(-3.33%)
Nov 04, 2015 0.1450 0.1650 0.1400 0.1500 333,920 +0.02(+15.38%)
Nov 03, 2015 0.1100 0.1300 0.1100 0.1300 162,000 +0.03(+30.00%)
Nov 02, 2015 0.1000 0.1750 0.1000 0.1000 670,480 +0.02(+25.00%)
Oct 30, 2015 0.0800 0.0800 0.0800 0.0800 41,000 -0.01(-5.88%)
Oct 29, 2015 0.0850 0.0850 0.0850 0.0850 25,000 +0.00(+0.00%)
Oct 27, 2015 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Oct 23, 2015 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 22, 2015 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+5.88%)
Oct 21, 2015 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+6.25%)
Oct 20, 2015 0.0850 0.0850 0.0800 0.0800 91,870 -0.01(-5.88%)
Oct 19, 2015 0.0850 0.0850 0.0850 0.0850 25,500 +0.01(+6.25%)
Oct 16, 2015 0.0850 0.0850 0.0800 0.0800 48,000 +0.00(+0.00%)
Oct 15, 2015 0.0850 0.0850 0.0800 0.0800 55,000 +0.00(+0.00%)
Oct 14, 2015 0.0800 0.0800 0.0800 0.0800 25,000 +0.01(+6.67%)
Oct 13, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 08, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 07, 2015 0.0700 0.0700 0.0700 0.0700 29,000 -0.00(-6.67%)
Oct 06, 2015 0.0750 0.0750 0.0750 0.0750 274,000 +0.01(+15.38%)
Oct 05, 2015 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Oct 02, 2015 0.0650 0.0650 0.0650 0.0650 33,000 +0.01(+8.33%)
Oct 01, 2015 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Sep 29, 2015 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Sep 24, 2015 0.0650 0.0650 0.0650 500 +0.01(+18.18%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 11, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 10, 2015 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+10.00%)
Sep 08, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 03, 2015 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Sep 02, 2015 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Aug 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 20, 2015 0.0450 0.0450 0.0400 0.0400 40,000 -0.00(-11.11%)
Aug 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 14, 2015 0.0450 0.0450 0.0450 0.0450 26,000 +0.00(+0.00%)
Aug 13, 2015 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Aug 10, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 07, 2015 0.0400 0.0450 0.0400 0.0450 14,000 +0.00(+12.50%)
Aug 06, 2015 0.0450 0.0450 0.0400 0.0400 9,000 -0.00(-11.11%)
Aug 05, 2015 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+0.00%)
Aug 04, 2015 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Jul 31, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 30, 2015 0.0450 0.0450 0.0450 0.0450 70,000 +0.00(+0.00%)
Jul 29, 2015 0.0450 0.0450 0.0450 0.0450 5,000 +0.00(+0.00%)
Jul 27, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jul 23, 2015 0.0500 0.0500 0.0450 0.0450 67,000 +0.00(+0.00%)
Jul 21, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jul 16, 2015 0.0500 0.0500 0.0500 0.0500 117,500 +0.01(+11.11%)
Jul 15, 2015 0.0450 0.0450 0.0450 0.0450 42,000 +0.00(+0.00%)
Jul 09, 2015 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 08, 2015 0.0450 0.0450 0.0450 0.0450 7,000 +0.00(+0.00%)
Jul 02, 2015 0.0450 0.0450 0.0450 500 +0.00(+0.00%)
Jun 25, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 24, 2015 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Jun 23, 2015 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 22, 2015 0.0450 0.0500 0.0450 0.0500 41,000 +0.00(+0.00%)
Jun 19, 2015 0.0450 0.0500 0.0450 0.0500 93,000 +0.01(+11.11%)
Jun 18, 2015 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 17, 2015 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Jun 16, 2015 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jun 12, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 11, 2015 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jun 10, 2015 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Jun 09, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Jun 08, 2015 0.0450 0.0450 0.0450 0.0450 51,000 -0.01(-10.00%)
Jun 05, 2015 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jun 04, 2015 0.0500 0.0500 0.0500 0.0500 17,000 +0.00(+0.00%)
Jun 03, 2015 0.0450 0.0500 0.0450 0.0500 22,250 +0.01(+11.11%)
Jun 02, 2015 0.0500 0.0500 0.0450 0.0450 46,000 -0.01(-18.18%)
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.