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 30, 2014 0.2586 0.2586 0.2512 0.2512 3,800 -0.01(-3.38%)
May 28, 2014 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
May 22, 2014 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 21, 2014 0.2400 0.2400 0.2400 0.2400 5,000 -0.00(-1.64%)
May 20, 2014 0.2600 0.2600 0.2440 0.2440 11,100 -0.02(-6.15%)
May 13, 2014 0.2600 0.2600 0.2600 0 -0.03(-10.34%)
May 12, 2014 0.2900 0.2900 0.2900 0.2900 11,000 +0.00(+0.14%)
May 09, 2014 0.2896 0.2896 0.2896 0.2896 5,000 -0.00(-0.48%)
May 08, 2014 0.2910 0.2910 0.2910 0.2910 680 +0.01(+2.46%)
May 07, 2014 0.2840 0.2840 0.2840 0.2840 727 -0.01(-1.90%)
May 06, 2014 0.2895 0.2895 0.2895 0.2895 50,000 +0.01(+3.76%)
May 02, 2014 0.2790 0.2790 0.2790 0.2790 0 -0.02(-6.56%)
May 01, 2014 0.2985 0.2986 0.2985 0.2986 10,000 +0.01(+5.14%)
Apr 30, 2014 0.2820 0.2856 0.2810 0.2840 10,700 +0.00(+0.35%)
Apr 29, 2014 0.3050 0.3050 0.2830 0.2830 41,000 +0.00(+1.58%)
Apr 28, 2014 0.2830 0.2876 0.2786 0.2786 7,200 -0.01(-1.90%)
Apr 25, 2014 0.2840 0.2840 0.2840 0.2840 15,000 +0.00(+1.79%)
Apr 24, 2014 0.2790 0.2790 0.2790 0.2790 1,500 +0.01(+3.30%)
Apr 22, 2014 0.2701 0.2701 0.2701 0 +0.01(+2.70%)
Apr 16, 2014 0.2630 0.2630 0.2630 0 -0.01(-3.31%)
Apr 11, 2014 0.2720 0.2720 0.2720 0 -0.04(-13.65%)
Apr 10, 2014 0.2970 0.3150 0.2970 0.3150 35,000 +0.02(+6.10%)
Apr 09, 2014 0.3000 0.3000 0.2969 0.2969 6,000 -0.00(-1.03%)
Apr 08, 2014 0.3000 0.3000 0.3000 0.3000 500 +0.00(+1.01%)
Apr 07, 2014 0.2970 0.2970 0.2970 0.2970 170 -0.00(-1.33%)
Apr 04, 2014 0.3020 0.3020 0.3000 0.3010 0 +0.00(+1.38%)
Apr 03, 2014 0.2680 0.2969 0.2670 0.2969 3,156 +0.02(+7.18%)
Apr 02, 2014 0.3015 0.3015 0.2770 0.2770 11,500 +0.02(+7.53%)
Mar 31, 2014 0.2576 0.2576 0.2576 75 +0.01(+2.75%)
Mar 28, 2014 0.2556 0.2556 0.2507 0.2507 0 +0.01(+3.47%)
Mar 27, 2014 0.2508 0.2508 0.2418 0.2423 44,500 -0.01(-2.38%)
Mar 24, 2014 0.2482 0.2482 0.2482 0.2482 0 -0.03(-11.36%)
Mar 21, 2014 0.2800 0.2800 0.2800 0.2800 5,000 +0.03(+12.00%)
Mar 20, 2014 0.2540 0.2540 0.2500 0.2500 6,100 +0.02(+10.18%)
Mar 18, 2014 0.2269 0.2269 0.2269 0.2269 0 -0.00(-0.04%)
Mar 17, 2014 0.2142 0.2270 0.2040 0.2270 12,053 +0.02(+8.20%)
Mar 14, 2014 0.2080 0.2098 0.2080 0.2098 2,100 -0.00(-0.24%)
Mar 13, 2014 0.2000 0.2103 0.2000 0.2103 1,870 +0.01(+4.99%)
Mar 12, 2014 0.2003 0.2003 0.2003 0.2003 560 -0.00(-2.39%)
Mar 11, 2014 0.1950 0.2052 0.1930 0.2052 17,050 +0.00(+2.34%)
Mar 10, 2014 0.2050 0.2050 0.2005 0.2005 10,736 -0.01(-3.61%)
Mar 06, 2014 0.2080 0.2080 0.2080 0 +0.00(+0.87%)
Mar 05, 2014 0.2062 0.2062 0.2062 0.2062 1,400 +0.01(+4.94%)
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.