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: 11:26 AM EDT, May 23, 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 (%)
Jun 29, 2007 0.8300 0.8400 0.7900 0.7900 34,650 +0.00(+0.00%)
Jun 28, 2007 0.8200 0.8400 0.7900 0.7900 96,720 +0.02(+2.60%)
Jun 27, 2007 0.8500 0.8500 0.7500 0.7700 146,000 -0.05(-6.10%)
Jun 26, 2007 0.8600 0.8600 0.7900 0.8200 186,500 -0.02(-2.38%)
Jun 25, 2007 0.9000 0.9000 0.8400 0.8400 90,900 -0.05(-5.62%)
Jun 22, 2007 0.8800 0.9100 0.8800 0.8900 170,700 +0.01(+1.14%)
Jun 21, 2007 0.9000 1.000 0.8500 0.8800 54,700 -0.02(-2.22%)
Jun 20, 2007 0.8800 0.9000 0.8800 0.9000 337,000 +0.04(+4.65%)
Jun 19, 2007 0.8800 0.8800 0.8300 0.8600 118,100 -0.02(-2.27%)
Jun 18, 2007 0.8800 0.8800 0.8800 0.8800 50,000 +0.00(+0.00%)
Jun 15, 2007 0.8800 0.9100 0.8300 0.8800 90,500 -0.01(-1.12%)
Jun 14, 2007 0.8900 0.9000 0.8800 0.8900 157,000 +0.01(+1.14%)
Jun 13, 2007 0.8800 0.8900 0.8600 0.8800 71,030 -0.05(-5.38%)
Jun 12, 2007 0.9200 0.9300 0.8700 0.9300 55,000 +0.02(+2.20%)
Jun 11, 2007 0.9200 0.9200 0.9100 0.9100 35,500 -0.02(-2.15%)
Jun 08, 2007 0.9400 0.9400 0.9300 0.9300 35,670 +0.00(+0.00%)
Jun 07, 2007 0.9500 0.9800 0.9200 0.9300 54,000 -0.02(-2.11%)
Jun 06, 2007 0.8800 0.9500 0.8600 0.9500 114,530 +0.07(+7.95%)
Jun 05, 2007 0.9000 0.9000 0.8600 0.8800 105,400 -0.02(-2.22%)
Jun 04, 2007 0.9400 0.9400 0.9000 0.9000 25,500 +0.00(+0.00%)
Jun 01, 2007 0.8800 0.9100 0.8800 0.9000 79,600 +0.02(+2.27%)
May 31, 2007 0.9100 0.9100 0.8800 0.8800 80,500 -0.03(-3.30%)
May 30, 2007 0.9200 0.9300 0.9100 0.9100 73,450 -0.01(-1.09%)
May 29, 2007 0.9100 0.9200 0.9000 0.9200 140,500 +0.00(+0.00%)
May 25, 2007 0.9400 0.9400 0.9200 0.9200 53,000 -0.02(-2.13%)
May 24, 2007 0.9800 0.9800 0.9400 0.9400 14,500 -0.04(-4.08%)
May 23, 2007 0.9300 1.050 0.9300 0.9800 176,700 +0.05(+5.38%)
May 22, 2007 0.9600 0.9600 0.9300 0.9300 90,400 -0.04(-4.12%)
May 21, 2007 0.9500 0.9700 0.9500 0.9700 5,500 +0.00(+0.00%)
May 18, 2007 0.9500 0.9700 0.9500 0.9700 5,500 +0.03(+3.19%)
May 17, 2007 0.9300 0.9800 0.9300 0.9400 25,600 +0.01(+1.08%)
May 16, 2007 0.9300 0.9500 0.9200 0.9300 67,800 -0.01(-1.06%)
May 15, 2007 0.9500 0.9500 0.9300 0.9400 109,000 -0.01(-1.05%)
May 14, 2007 1.000 1.030 0.9500 0.9500 159,862 -0.03(-3.06%)
May 11, 2007 1.020 1.080 0.9800 0.9800 39,000 -0.04(-3.92%)
May 10, 2007 1.070 1.070 1.020 1.020 23,400 -0.05(-4.67%)
May 09, 2007 1.000 1.070 1.000 1.070 100,000 +0.09(+9.18%)
May 08, 2007 1.030 1.060 0.9800 0.9800 74,300 -0.08(-7.55%)
May 07, 2007 1.090 1.090 1.060 1.060 11,770 -0.01(-0.93%)
May 04, 2007 1.080 1.120 1.010 1.070 58,880 +0.10(+10.31%)
May 03, 2007 0.9900 1.010 0.9500 0.9700 47,900 -0.04(-3.96%)
May 02, 2007 0.9900 1.020 0.9800 1.010 51,500 +0.09(+9.78%)
May 01, 2007 0.8900 0.9200 0.8900 0.9200 52,400 +0.01(+1.10%)
Apr 30, 2007 0.9100 0.9300 0.8900 0.9100 122,768 -0.01(-1.09%)
Apr 27, 2007 0.9500 0.9600 0.9200 0.9200 75,098 -0.01(-1.08%)
Apr 26, 2007 0.9400 0.9500 0.9300 0.9300 102,300 +0.00(+0.00%)
Apr 25, 2007 0.9800 0.9800 0.9000 0.9300 127,000 -0.05(-5.10%)
Apr 24, 2007 1.000 1.000 0.9800 0.9800 87,600 -0.03(-2.97%)
Apr 23, 2007 1.040 1.040 1.000 1.010 44,300 +0.00(+0.00%)
Apr 20, 2007 1.040 1.040 1.010 1.010 36,000 -0.03(-2.88%)
Apr 19, 2007 1.120 1.120 1.030 1.040 66,100 -0.06(-5.45%)
Apr 18, 2007 1.100 1.150 1.090 1.100 102,600 +0.00(+0.00%)
Apr 17, 2007 1.130 1.180 1.080 1.100 51,500 +0.02(+1.85%)
Apr 16, 2007 1.070 1.130 1.060 1.080 105,800 +0.02(+1.89%)
Apr 13, 2007 1.040 1.060 1.030 1.060 93,000 +0.01(+0.95%)
Apr 12, 2007 1.060 1.060 1.030 1.050 48,700 -0.02(-1.87%)
Apr 11, 2007 1.150 1.150 1.030 1.070 188,900 -0.05(-4.46%)
Apr 10, 2007 1.010 1.120 1.010 1.120 416,000 +0.10(+9.80%)
Apr 09, 2007 0.9500 1.070 0.9300 1.020 617,400 -0.19(-15.70%)
Apr 05, 2007 1.280 1.280 1.140 1.210 399,579 -0.07(-5.47%)
Apr 04, 2007 1.340 1.400 1.210 1.280 342,781 -0.07(-5.19%)
Apr 03, 2007 1.410 1.430 1.350 1.350 134,250 -0.05(-3.57%)
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.