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

Petrofrontier Corp (OP: PFRRF )

0.0500 UNCHANGED
Last Price Updated: 1:33 PM EDT, Apr 1, 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 24, 2011 2.784 2.825 2.717 2.745 36,800 -0.09(-3.14%)
May 19, 2011 2.834 2.834 2.834 0 -0.00(-0.04%)
May 18, 2011 2.870 2.870 2.797 2.835 8,400 -0.08(-2.82%)
May 17, 2011 2.958 2.958 2.885 2.917 2,400 -0.08(-2.52%)
May 16, 2011 2.993 2.993 2.993 2.993 1,000 -0.11(-3.56%)
May 13, 2011 3.274 3.274 3.083 3.103 13,900 +0.04(+1.32%)
May 12, 2011 3.157 3.157 3.053 3.063 4,700 -0.10(-3.10%)
May 11, 2011 3.142 3.161 2.830 3.161 8,300 -0.18(-5.46%)
May 10, 2011 3.385 3.385 3.344 3.344 1,700 -0.04(-1.11%)
May 09, 2011 3.476 3.476 3.350 3.381 5,300 -0.08(-2.28%)
May 06, 2011 3.438 3.460 3.438 3.460 2,400 -0.00(-0.03%)
May 05, 2011 3.493 3.494 3.411 3.461 10,000 -0.23(-6.16%)
May 04, 2011 3.524 3.688 3.524 3.688 3,000 -0.04(-1.13%)
May 03, 2011 3.805 3.805 3.667 3.730 4,990 -0.10(-2.69%)
May 02, 2011 3.833 3.833 3.833 3.833 700 +0.03(+0.70%)
Apr 28, 2011 3.806 3.806 3.806 3.806 0 +0.01(+0.32%)
Apr 27, 2011 3.794 3.794 3.794 3.794 2,500 +0.13(+3.63%)
Apr 26, 2011 3.869 3.879 3.661 3.661 16,000 -0.17(-4.50%)
Apr 25, 2011 3.817 3.837 3.817 3.834 700 -0.15(-3.79%)
Apr 21, 2011 3.901 4.023 3.878 3.985 21,400 +0.03(+0.68%)
Apr 20, 2011 3.853 3.958 3.821 3.958 2,200 +0.28(+7.55%)
Apr 19, 2011 3.687 3.693 3.648 3.680 5,500 -0.07(-1.87%)
Apr 18, 2011 3.799 3.799 3.750 3.750 13,200 -0.22(-5.47%)
Apr 15, 2011 3.995 3.995 3.967 3.967 3,800 -0.17(-4.13%)
Apr 14, 2011 4.226 4.226 4.138 4.138 7,100 -0.20(-4.50%)
Apr 13, 2011 4.402 4.426 4.332 4.333 12,500 +0.05(+1.24%)
Apr 12, 2011 4.490 4.490 4.258 4.280 11,100 -0.26(-5.66%)
Apr 11, 2011 4.531 4.614 4.531 4.537 16,400 +0.07(+1.50%)
Apr 08, 2011 4.490 4.500 4.470 4.470 4,700 +0.04(+0.86%)
Apr 07, 2011 4.489 4.520 4.395 4.432 27,800 -0.05(-1.19%)
Apr 06, 2011 4.539 4.576 4.444 4.485 11,600 +0.06(+1.36%)
Apr 05, 2011 4.344 4.440 4.344 4.425 18,300 +0.07(+1.65%)
Apr 04, 2011 4.098 4.353 4.098 4.353 16,000 +0.32(+8.01%)
Apr 01, 2011 3.994 4.033 3.987 4.030 4,600 +0.21(+5.52%)
Mar 31, 2011 3.864 3.864 3.819 3.819 5,000 -0.03(-0.89%)
Mar 30, 2011 3.795 3.853 3.795 3.853 7,500 -0.00(-0.08%)
Mar 29, 2011 3.887 3.887 3.853 3.857 2,900 +0.05(+1.41%)
Mar 28, 2011 3.962 3.962 3.803 3.803 7,300 -0.11(-2.87%)
Mar 25, 2011 3.888 3.958 3.888 3.915 1,300 +0.01(+0.27%)
Mar 24, 2011 3.955 3.955 3.888 3.905 10,100 +0.05(+1.35%)
Mar 23, 2011 3.836 3.889 3.805 3.853 9,300 +0.02(+0.59%)
Mar 22, 2011 3.942 3.942 3.830 3.830 6,900 +0.02(+0.56%)
Mar 21, 2011 3.759 3.897 3.757 3.809 30,700 +0.04(+1.10%)
Mar 18, 2011 3.549 3.819 3.545 3.768 12,400 +0.31(+8.95%)
Mar 17, 2011 3.459 3.459 3.437 3.458 16,000 +0.02(+0.49%)
Mar 16, 2011 3.256 3.513 3.256 3.441 47,000 +0.14(+4.39%)
Mar 14, 2011 3.296 3.296 3.296 3.296 0 +0.01(+0.19%)
Mar 11, 2011 3.133 3.290 3.133 3.290 13,000 +0.14(+4.44%)
Mar 10, 2011 3.129 3.150 3.129 3.150 12,000 -0.27(-7.81%)
Mar 09, 2011 3.417 3.417 3.417 3.417 700 +0.01(+0.23%)
Mar 08, 2011 3.399 3.409 3.399 3.409 60,000 +0.05(+1.60%)
Mar 07, 2011 3.402 3.412 3.355 3.356 11,500 +0.01(+0.16%)
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.