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

International Frontier Resources Corp (TSV: IFR )

0.0650 UNCHANGED
Last Price Updated: 3:59 PM EDT, May 16, 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, 2008 0.2300 0.2400 0.2250 0.2350 104,000 +0.00(+2.17%)
May 29, 2008 0.2500 0.2500 0.2250 0.2300 24,000 -0.02(-9.80%)
May 28, 2008 0.2500 0.2700 0.2300 0.2550 81,500 +0.00(+0.00%)
May 27, 2008 0.2350 0.2750 0.2350 0.2550 208,500 +0.02(+6.25%)
May 26, 2008 0.2200 0.2400 0.2200 0.2400 21,750 +0.01(+2.13%)
May 23, 2008 0.2700 0.2700 0.2350 0.2350 69,000 -0.02(-6.00%)
May 22, 2008 0.2200 0.2500 0.2200 0.2500 107,744 +0.04(+19.05%)
May 21, 2008 0.2150 0.2150 0.2100 0.2100 117,300 -0.01(-4.55%)
May 20, 2008 0.2300 0.2300 0.2100 0.2200 176,500 +0.00(+0.00%)
May 19, 2008 0.2200 0.2350 0.2200 0.2200 143,000 +0.00(+0.00%)
May 16, 2008 0.2200 0.2350 0.2200 0.2200 143,000 -0.01(-2.22%)
May 15, 2008 0.2400 0.2400 0.2250 0.2250 99,500 -0.01(-6.25%)
May 14, 2008 0.2400 0.2400 0.2250 0.2400 431,500 +0.01(+2.13%)
May 13, 2008 0.2300 0.2500 0.2250 0.2350 247,000 +0.00(+2.17%)
May 12, 2008 0.2250 0.2350 0.2200 0.2300 88,000 +0.01(+2.22%)
May 09, 2008 0.2300 0.2450 0.2250 0.2250 85,750 -0.02(-8.16%)
May 08, 2008 0.2400 0.2450 0.2250 0.2450 28,500 +0.01(+6.52%)
May 07, 2008 0.2400 0.2400 0.2250 0.2300 10,000 -0.00(-2.13%)
May 06, 2008 0.2300 0.2350 0.2250 0.2350 36,300 +0.00(+2.17%)
May 05, 2008 0.2500 0.2500 0.2300 0.2300 20,820 +0.01(+4.55%)
May 02, 2008 0.2200 0.2500 0.2200 0.2200 63,000 +0.00(+0.00%)
May 01, 2008 0.2200 0.2250 0.2200 0.2200 45,000 -0.01(-4.35%)
Apr 30, 2008 0.2200 0.2450 0.2050 0.2300 167,500 +0.01(+4.55%)
Apr 29, 2008 0.2250 0.2250 0.2000 0.2200 623,500 -0.01(-4.35%)
Apr 28, 2008 0.2450 0.2450 0.2200 0.2300 279,300 -0.01(-4.17%)
Apr 25, 2008 0.2400 0.2400 0.2300 0.2400 142,000 +0.01(+2.13%)
Apr 24, 2008 0.2400 0.2400 0.2350 0.2350 148,000 -0.01(-2.08%)
Apr 23, 2008 0.2500 0.2650 0.2300 0.2400 323,200 -0.03(-9.43%)
Apr 22, 2008 0.2400 0.2650 0.2400 0.2650 52,640 +0.03(+10.42%)
Apr 21, 2008 0.2450 0.2500 0.2400 0.2400 51,700 -0.01(-4.00%)
Apr 18, 2008 0.2550 0.2600 0.2400 0.2500 152,000 -0.02(-7.41%)
Apr 17, 2008 0.2550 0.2700 0.2500 0.2700 271,000 +0.02(+8.00%)
Apr 16, 2008 0.2850 0.2850 0.2400 0.2500 417,200 -0.04(-13.79%)
Apr 15, 2008 0.2950 0.3000 0.2900 0.2900 92,500 +0.01(+1.75%)
Apr 14, 2008 0.3000 0.3000 0.2850 0.2850 63,000 -0.01(-3.39%)
Apr 11, 2008 0.3100 0.3100 0.2900 0.2950 105,800 -0.01(-1.67%)
Apr 10, 2008 0.3050 0.3400 0.2750 0.3000 354,500 -0.01(-3.23%)
Apr 09, 2008 0.2800 0.3100 0.2650 0.3100 182,500 +0.03(+10.71%)
Apr 08, 2008 0.2900 0.3000 0.2800 0.2800 98,200 +0.00(+0.00%)
Apr 07, 2008 0.2900 0.2900 0.2650 0.2800 110,900 +0.01(+3.70%)
Apr 04, 2008 0.2700 0.2800 0.2650 0.2700 129,500 +0.00(+0.00%)
Apr 03, 2008 0.2850 0.2900 0.2600 0.2700 162,400 -0.02(-8.47%)
Apr 02, 2008 0.3000 0.3350 0.2750 0.2950 203,377 +0.00(+0.00%)
Apr 01, 2008 0.3450 0.3450 0.2650 0.2950 833,008 -0.09(-22.37%)
Mar 31, 2008 0.4000 0.4000 0.3650 0.3800 172,065 -0.03(-7.32%)
Mar 28, 2008 0.4500 0.4550 0.4100 0.4100 132,095 -0.01(-2.38%)
Mar 27, 2008 0.4900 0.4900 0.4100 0.4200 239,600 -0.05(-10.64%)
Mar 26, 2008 0.4900 0.4900 0.4600 0.4700 43,000 -0.02(-4.08%)
Mar 25, 2008 0.5400 0.5400 0.4500 0.4900 120,825 -0.01(-2.00%)
Mar 24, 2008 0.4250 0.5000 0.4100 0.5000 299,157 +0.00(+0.00%)
Mar 21, 2008 0.5000 0.5300 0.4650 0.5000 134,307 +0.00(+0.00%)
Mar 20, 2008 0.5000 0.5300 0.4650 0.5000 134,307 -0.01(-1.96%)
Mar 19, 2008 0.6000 0.6100 0.5000 0.5100 311,500 -0.08(-13.56%)
Mar 18, 2008 0.5500 0.6100 0.5300 0.5900 129,500 +0.04(+7.27%)
Mar 17, 2008 0.6500 0.6500 0.5200 0.5500 214,000 -0.10(-15.38%)
Mar 14, 2008 0.6600 0.6900 0.5900 0.6500 290,400 -0.03(-4.41%)
Mar 13, 2008 0.6600 0.6800 0.6100 0.6800 75,700 +0.02(+3.03%)
Mar 12, 2008 0.7100 0.7100 0.6600 0.6600 166,600 -0.04(-5.71%)
Mar 11, 2008 0.6800 0.7000 0.6600 0.7000 75,750 +0.02(+2.94%)
Mar 10, 2008 0.6900 0.7200 0.6800 0.6800 30,700 -0.02(-2.86%)
Mar 07, 2008 0.7000 0.7600 0.6900 0.7000 82,300 -0.02(-2.78%)
Mar 06, 2008 0.7000 0.7200 0.6800 0.7200 79,400 +0.00(+0.00%)
Mar 05, 2008 0.7100 0.7200 0.7000 0.7200 72,900 +0.00(+0.00%)
Mar 04, 2008 0.6900 0.7200 0.6500 0.7200 127,000 +0.02(+2.86%)
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.