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 (%)
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.