Skip to main content

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:35 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 0.2800 0.2800 0.2600 0.2600 49,500 -0.01(-1.89%)
Jun 27, 2008 0.2800 0.2800 0.2600 0.2650 94,000 +0.01(+1.92%)
Jun 26, 2008 0.2600 0.2800 0.2600 0.2600 11,600 +0.02(+6.12%)
Jun 25, 2008 0.2600 0.2600 0.2450 0.2450 166,500 -0.02(-5.77%)
Jun 24, 2008 0.2800 0.2800 0.2550 0.2600 212,100 -0.02(-7.14%)
Jun 23, 2008 0.2800 0.2850 0.2650 0.2800 193,150 +0.02(+5.66%)
Jun 20, 2008 0.2800 0.2800 0.2650 0.2650 145,200 -0.02(-5.36%)
Jun 19, 2008 0.2900 0.2900 0.2650 0.2800 179,900 -0.01(-3.45%)
Jun 18, 2008 0.3350 0.3350 0.2900 0.2900 94,227 -0.05(-13.43%)
Jun 17, 2008 0.3000 0.3600 0.3000 0.3350 356,500 +0.04(+11.67%)
Jun 16, 2008 0.2750 0.3300 0.2600 0.3000 417,800 +0.05(+22.45%)
Jun 13, 2008 0.2400 0.2700 0.2400 0.2450 13,800 -0.01(-3.92%)
Jun 12, 2008 0.2600 0.2650 0.2550 0.2550 65,500 -0.01(-1.92%)
Jun 11, 2008 0.2500 0.2750 0.2500 0.2600 210,500 +0.02(+8.33%)
Jun 10, 2008 0.2400 0.2650 0.2400 0.2400 62,800 -0.01(-4.00%)
Jun 09, 2008 0.2450 0.2550 0.2400 0.2500 133,100 +0.01(+4.17%)
Jun 06, 2008 0.2700 0.2700 0.2400 0.2400 45,000 -0.01(-4.00%)
Jun 05, 2008 0.2300 0.2550 0.2300 0.2500 155,700 +0.02(+6.38%)
Jun 04, 2008 0.2500 0.2500 0.2350 0.2350 118,000 -0.01(-2.08%)
Jun 03, 2008 0.2350 0.2450 0.2350 0.2400 116,500 -0.02(-7.69%)
Jun 02, 2008 0.2400 0.2600 0.2400 0.2600 64,300 +0.03(+10.64%)
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%)
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.