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

Petrofrontier Corp (OP: PFRRF )

N/A 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 31, 2012 1.286 1.307 1.232 1.291 15,600 +0.00(+0.39%)
May 30, 2012 1.196 1.286 1.190 1.286 11,500 +0.04(+3.17%)
May 29, 2012 1.265 1.265 1.246 1.246 4,500 -0.04(-2.92%)
May 25, 2012 1.308 1.308 1.284 1.284 12,500 -0.03(-2.58%)
May 24, 2012 1.318 1.318 1.318 1.318 5,000 -0.01(-0.52%)
May 22, 2012 1.325 1.325 1.325 0 -0.02(-1.60%)
May 18, 2012 1.347 1.347 1.347 0 +0.01(+1.09%)
May 17, 2012 1.333 1.333 1.331 1.332 8,100 -0.01(-0.56%)
May 16, 2012 1.420 1.420 1.339 1.339 7,200 -0.07(-5.07%)
May 15, 2012 1.407 1.419 1.402 1.411 10,500 -0.01(-0.39%)
May 14, 2012 1.452 1.453 1.417 1.417 8,800 -0.05(-3.44%)
May 11, 2012 1.466 1.467 1.466 1.467 3,900 -0.02(-1.48%)
May 10, 2012 1.513 1.513 1.473 1.489 3,800 +0.02(+1.43%)
May 09, 2012 1.479 1.479 1.463 1.468 15,500 -0.05(-3.23%)
May 08, 2012 1.517 1.517 1.517 1.517 1,000 +0.00(+0.24%)
May 04, 2012 1.513 1.513 1.513 0 -0.01(-0.48%)
May 03, 2012 1.521 1.521 1.521 1.521 5,000 +0.02(+1.38%)
Apr 30, 2012 1.500 1.500 1.500 700 -0.10(-6.02%)
Apr 25, 2012 1.596 1.596 1.596 6,500 -0.05(-2.92%)
Apr 24, 2012 1.600 1.644 1.600 1.644 14,800 +0.08(+5.42%)
Apr 23, 2012 1.560 1.560 1.560 1.560 2,400 -0.06(-3.68%)
Apr 20, 2012 1.619 1.619 1.619 1.619 10,900 +0.08(+5.30%)
Apr 18, 2012 1.538 1.538 1.538 0 -0.08(-5.21%)
Apr 17, 2012 1.612 1.622 1.612 1.622 6,400 -0.07(-4.19%)
Apr 13, 2012 1.693 1.693 1.693 900 -0.05(-2.67%)
Apr 12, 2012 1.740 1.740 1.740 1.740 400 +0.00(+0.20%)
Apr 10, 2012 1.736 1.736 1.736 0 +0.34(+24.00%)
Apr 04, 2012 1.400 1.400 1.400 2,000 -0.07(-4.89%)
Apr 03, 2012 1.482 1.482 1.472 1.472 300 -0.02(-1.41%)
Mar 30, 2012 1.493 1.493 1.493 0 -0.04(-2.74%)
Mar 29, 2012 1.494 1.550 1.484 1.535 15,900 +0.03(+2.06%)
Mar 28, 2012 1.462 1.504 1.462 1.504 9,000 -0.12(-7.22%)
Mar 27, 2012 1.613 1.621 1.613 1.621 2,000 -0.00(-0.12%)
Mar 26, 2012 1.633 1.654 1.622 1.623 7,700 +0.07(+4.21%)
Mar 23, 2012 1.608 1.608 1.556 1.558 6,400 -0.04(-2.66%)
Mar 16, 2012 1.600 1.600 1.600 0 +0.02(+1.27%)
Mar 15, 2012 1.580 1.580 1.580 1.580 2,600 -0.07(-4.42%)
Mar 13, 2012 1.653 1.653 1.653 2,500 -0.02(-1.43%)
Mar 12, 2012 1.605 1.677 1.605 1.677 20,100 +0.05(+3.30%)
Mar 09, 2012 1.466 1.623 1.466 1.623 25,000 +0.16(+10.89%)
Mar 08, 2012 1.581 1.583 1.448 1.464 44,900 -0.19(-11.33%)
Mar 07, 2012 1.920 1.920 1.638 1.651 30,800 -0.16(-8.60%)
Mar 06, 2012 1.908 1.908 1.806 1.806 2,700 -0.13(-6.74%)
Mar 05, 2012 1.967 1.967 1.922 1.937 18,500 -0.09(-4.65%)
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.