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

Petrofrontier Corp (TSV: PFC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 22, 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 (%)
Jul 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 24, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 23, 2015 0.0550 0.0650 0.0550 0.0650 153,799 +0.01(+18.18%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Jul 21, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jul 20, 2015 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0550 0.0600 47,000 +0.00(+0.00%)
Jul 15, 2015 0.0600 0.0600 0.0600 0.0600 334,844 +0.00(+0.00%)
Jul 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 411,000 -0.01(-14.29%)
Jul 07, 2015 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Jul 06, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 24, 2015 0.0650 0.0650 0.0650 0.0650 300,250 +0.00(+0.00%)
Jun 22, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 19, 2015 0.0700 0.0700 0.0700 0.0700 2,300 -0.01(-12.50%)
Jun 15, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 12, 2015 0.0700 0.0700 0.0650 0.0650 32,100 +0.00(+0.00%)
Jun 11, 2015 0.0650 0.0650 0.0650 0.0650 106,100 +0.00(+0.00%)
Jun 10, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 01, 2015 0.0750 0.0750 0.0700 0.0700 92,000 +0.00(+0.00%)
May 29, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0700 0.0700 102,000 -0.00(-6.67%)
May 26, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 22, 2015 0.0750 0.0900 0.0700 0.0750 239,500 -0.01(-6.25%)
May 21, 2015 0.0900 0.0900 0.0800 0.0800 52,000 +0.01(+6.67%)
May 19, 2015 0.0750 0.0750 0.0750 225 -0.03(-25.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
May 14, 2015 0.0650 0.0650 0.0650 0.0650 103,450 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 11, 2015 0.0750 0.0750 0.0700 0.0700 8,000 -0.01(-12.50%)
May 07, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 06, 2015 0.0650 0.0800 0.0650 0.0700 87,500 -0.01(-12.50%)
May 05, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
May 04, 2015 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 01, 2015 0.0650 0.0650 0.0650 0.0650 23,900 -0.01(-13.33%)
Apr 29, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 27, 2015 0.0650 0.0700 0.0650 0.0700 75,000 +0.01(+7.69%)
Apr 24, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 23, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 22, 2015 0.0700 0.0700 0.0650 0.0650 95,200 -0.01(-7.14%)
Apr 21, 2015 0.0700 0.0800 0.0700 0.0700 207,790 -0.01(-12.50%)
Apr 20, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Apr 17, 2015 0.0700 0.0700 0.0700 0.0700 107,295 +0.00(+0.00%)
Apr 16, 2015 0.0750 0.0900 0.0700 0.0700 251,500 -0.01(-12.50%)
Apr 15, 2015 0.0750 0.0800 0.0750 0.0800 81,000 +0.01(+14.29%)
Apr 14, 2015 0.0650 0.0700 0.0650 0.0700 35,500 +0.00(+0.00%)
Apr 13, 2015 0.0700 0.0750 0.0700 0.0700 58,005 -0.00(-6.67%)
Apr 10, 2015 0.0500 0.0750 0.0500 0.0750 135,500 +0.01(+25.00%)
Apr 09, 2015 0.0550 0.0650 0.0550 0.0600 75,000 +0.00(+0.00%)
Apr 07, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 01, 2015 0.0500 0.0500 0.0500 0.0500 85,800 -0.00(-9.09%)
Mar 27, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 26, 2015 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 25, 2015 0.0500 0.0550 0.0500 0.0550 36,950 +0.00(+10.00%)
Mar 24, 2015 0.0500 0.0500 0.0500 0.0500 25,500 +0.00(+0.00%)
Mar 23, 2015 0.0450 0.0500 0.0450 0.0500 10,700 +0.00(+0.00%)
Mar 20, 2015 0.0450 0.0500 0.0450 0.0500 15,000 +0.01(+11.11%)
Mar 19, 2015 0.0450 0.0450 0.0400 0.0450 146,790 -0.01(-10.00%)
Mar 18, 2015 0.0500 0.0500 0.0500 0.0500 1,500 +0.01(+11.11%)
Mar 17, 2015 0.0450 0.0450 0.0450 0.0450 116,498 -0.01(-18.18%)
Mar 11, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 10, 2015 0.0500 0.0500 0.0450 0.0500 50,000 -0.00(-9.09%)
Mar 09, 2015 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 06, 2015 0.0550 0.0550 0.0500 0.0550 124,000 +0.00(+0.00%)
Mar 05, 2015 0.0550 0.0550 0.0500 0.0550 78,000 +0.00(+10.00%)
Mar 04, 2015 0.0600 0.0500 0.0500 381,100 -0.01(-16.67%)
Mar 03, 2015 0.0500 0.0650 0.0500 0.0600 221,500 +0.00(+9.09%)
Mar 02, 2015 0.0400 0.0700 0.0400 0.0550 449,100 +0.01(+37.50%)
Feb 27, 2015 0.0400 0.0400 0.0400 0.0400 3,500 +0.00(+0.00%)
Feb 26, 2015 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Feb 25, 2015 0.0400 0.0450 0.0400 0.0450 13,800 +0.00(+0.00%)
Feb 24, 2015 0.0400 0.0450 0.0400 0.0450 15,000 +0.00(+0.00%)
Feb 23, 2015 0.0400 0.0450 0.0400 0.0450 33,400 +0.00(+12.50%)
Feb 20, 2015 0.0400 0.0400 0.0400 0.0400 4,000 -0.00(-11.11%)
Feb 18, 2015 0.0450 0.0450 0.0450 700 +0.00(+0.00%)
Feb 17, 2015 0.0450 0.0500 0.0450 0.0450 117,077 +0.00(+0.00%)
Feb 13, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Feb 12, 2015 0.0400 0.0400 0.0400 0.0400 48,000 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Feb 09, 2015 0.0450 0.0450 0.0450 0.0450 165,600 +0.00(+0.00%)
Feb 06, 2015 0.0400 0.0450 0.0400 0.0450 90,400 +0.00(+0.00%)
Feb 03, 2015 0.0450 0.0450 0.0450 75 +0.00(+0.00%)
Feb 02, 2015 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Jan 30, 2015 0.0450 0.0450 0.0450 0.0450 28,500 -0.01(-10.00%)
Jan 29, 2015 0.0400 0.0500 0.0400 0.0500 105,673 +0.01(+25.00%)
Jan 28, 2015 0.0350 0.0400 0.0350 0.0400 125,222 +0.00(+14.29%)
Jan 23, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 22, 2015 0.0400 0.0400 0.0350 0.0350 18,700 +0.00(+0.00%)
Jan 21, 2015 0.0350 0.0350 0.0350 0.0350 12,500 -0.00(-12.50%)
Jan 20, 2015 0.0350 0.0400 0.0350 0.0400 32,000 +0.00(+14.29%)
Jan 19, 2015 0.0350 0.0350 0.0350 0.0350 3,700 -0.00(-12.50%)
Jan 16, 2015 0.0400 0.0400 0.0400 0.0400 113,000 +0.00(+14.29%)
Jan 15, 2015 0.0350 0.0350 0.0350 0.0350 47,000 -0.00(-12.50%)
Jan 12, 2015 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Jan 09, 2015 0.0400 0.0400 0.0400 0.0400 3,450 +0.00(+0.00%)
Jan 08, 2015 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Jan 07, 2015 0.0400 0.0400 0.0400 0.0400 16,384 +0.00(+0.00%)
Jan 06, 2015 0.0400 0.0400 0.0400 0.0400 101,000 -0.00(-11.11%)
Jan 02, 2015 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 31, 2014 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Dec 30, 2014 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 29, 2014 0.0350 0.0400 0.0350 0.0400 50,931 +0.00(+0.00%)
Dec 24, 2014 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2014 0.0400 0.0400 0.0400 0.0400 52,000 +0.00(+0.00%)
Dec 22, 2014 0.0450 0.0450 0.0400 0.0400 179,200 +0.00(+0.00%)
Dec 19, 2014 0.0450 0.0450 0.0400 0.0400 34,700 -0.00(-11.11%)
Dec 18, 2014 0.0350 0.0450 0.0350 0.0450 316,480 +0.01(+28.57%)
Dec 17, 2014 0.0350 0.0350 0.0350 0.0350 16,500 +0.00(+0.00%)
Dec 16, 2014 0.0350 38,066 +0.00(+0.00%)
Dec 15, 2014 0.0350 0.0350 0.0350 0.0350 696,800 +0.00(+0.00%)
Dec 12, 2014 0.0350 0.0350 0.0350 0.0350 70,000 +0.00(+0.00%)
Dec 09, 2014 0.0350 0.0350 0.0350 1,380 -0.00(-12.50%)
Dec 08, 2014 0.0350 0.0400 0.0350 0.0400 54,000 +0.00(+0.00%)
Dec 05, 2014 0.0400 0.0400 0.0400 0.0400 230,600 +0.00(+0.00%)
Dec 04, 2014 0.0400 0.0400 0.0400 0.0400 102,350 +0.00(+0.00%)
Dec 03, 2014 0.0400 0.0400 0.0400 0.0400 49,800 +0.00(+0.00%)
Dec 02, 2014 0.0400 0.0400 0.0400 0.0400 664,066 +0.00(+0.00%)
Dec 01, 2014 0.0400 0.0400 0.0400 0.0400 153,300 +0.00(+0.00%)
Nov 28, 2014 0.0400 0.0400 0.0400 0.0400 15,466 +0.00(+0.00%)
Nov 27, 2014 0.0400 0.0400 0.0400 0.0400 19,500 -0.00(-11.11%)
Nov 26, 2014 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+0.00%)
Nov 21, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2014 0.0500 0.0500 0.0450 0.0450 13,166 +0.00(+0.00%)
Nov 19, 2014 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Nov 18, 2014 0.0400 0.0450 0.0400 0.0450 301,600 +0.00(+12.50%)
Nov 17, 2014 0.0400 0.0450 0.0400 0.0400 203,000 -0.00(-11.11%)
Nov 14, 2014 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Nov 13, 2014 0.0550 0.0550 0.0450 0.0450 273,354 -0.01(-10.00%)
Nov 12, 2014 0.0550 0.0600 0.0500 0.0500 76,000 +0.01(+11.11%)
Nov 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2014 0.0450 0.0450 0.0450 0.0450 3,700 -0.01(-18.18%)
Nov 06, 2014 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Nov 05, 2014 0.0550 0.0550 0.0450 0.0500 264,150 -0.00(-9.09%)
Nov 04, 2014 0.0550 0.0550 0.0550 0.0550 47,700 +0.00(+0.00%)
Nov 03, 2014 0.0600 0.0600 0.0550 0.0550 40,200 -0.00(-8.33%)
Oct 31, 2014 0.0500 0.0700 0.0450 0.0600 601,650 +0.01(+33.33%)
Oct 30, 2014 0.0450 0.0450 0.0450 0.0450 35,250 -0.01(-10.00%)
Oct 29, 2014 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0.0500 148,900 -0.00(-9.09%)
Oct 27, 2014 0.0550 0.0550 0.0500 0.0550 61,100 +0.00(+0.00%)
Oct 24, 2014 0.0550 0.0600 0.0550 0.0550 225,500 +0.00(+0.00%)
Oct 23, 2014 0.0500 0.0750 0.0500 0.0550 75,000 +0.00(+10.00%)
Oct 22, 2014 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+11.11%)
Oct 21, 2014 0.0450 0.0450 0.0450 0.0450 127,400 +0.00(+0.00%)
Oct 20, 2014 0.0500 0.0500 0.0450 0.0450 158,000 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Oct 16, 2014 0.0450 0.0450 0.0450 0.0500 380,450 +0.01(+11.11%)
Oct 15, 2014 0.0450 0.0550 0.0450 0.0450 287,500 +0.00(+0.00%)
Oct 14, 2014 0.0450 0.0550 0.0450 0.0450 1,344,150 +0.01(+28.57%)
Oct 10, 2014 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Oct 09, 2014 0.0600 0.0700 0.0600 0.0600 39,914 -0.01(-7.69%)
Oct 08, 2014 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Oct 06, 2014 0.0600 0.0700 0.0600 0.0650 39,500 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0600 0.0650 776,811 -0.01(-18.75%)
Oct 02, 2014 0.0800 0.0800 0.0700 0.0800 35,061 +0.00(+0.00%)
Oct 01, 2014 0.0700 0.0850 0.0700 0.0800 55,835 +0.01(+6.67%)
Sep 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0.0800 61,500 -0.01(-5.88%)
Sep 25, 2014 0.0900 0.0900 0.0850 0.0850 60,776 -0.00(-5.56%)
Sep 24, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 23, 2014 0.0950 0.0950 0.0900 0.0900 70,950 -0.01(-10.00%)
Sep 22, 2014 0.1000 0.1000 0.0950 0.1000 56,100 +0.01(+5.26%)
Sep 19, 2014 0.0950 0.0950 0.0900 0.0950 26,482 +0.01(+5.56%)
Sep 18, 2014 0.0950 0.0950 0.0900 0.0900 147,283 -0.01(-5.26%)
Sep 17, 2014 0.0900 0.0950 0.0900 0.0950 125,500 +0.01(+5.56%)
Sep 16, 2014 0.0950 0.0950 0.0900 0.0900 39,630 -0.01(-5.26%)
Sep 15, 2014 0.0950 0.0950 0.0950 0.0950 63,370 +0.00(+0.00%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Sep 11, 2014 0.0950 0.0950 0.0900 0.0900 82,400 -0.01(-5.26%)
Sep 10, 2014 0.0900 0.0950 0.0900 0.0950 56,790 +0.01(+5.56%)
Sep 09, 2014 0.0900 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 08, 2014 0.0950 0.0950 0.0950 0.0950 61,500 -0.01(-5.00%)
Sep 05, 2014 0.1000 0.1000 0.0950 0.1000 42,600 +0.00(+0.00%)
Sep 04, 2014 0.0900 0.1000 0.0900 0.1000 113,700 +0.01(+5.26%)
Sep 03, 2014 0.0900 0.0950 0.0850 0.0950 279,500 +0.01(+5.56%)
Sep 02, 2014 0.0950 0.0950 0.0950 0.0900 443,211 -0.01(-5.26%)
Aug 29, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 28, 2014 0.1050 0.1050 0.0850 0.0850 1,040,300 -0.01(-15.00%)
Aug 27, 2014 0.1350 0.1350 0.1000 0.1000 680,920 -0.04(-28.57%)
Aug 26, 2014 0.1750 0.1800 0.1300 0.1400 715,925 -0.03(-17.65%)
Aug 25, 2014 0.1750 0.1750 0.1650 0.1700 43,200 -0.01(-5.56%)
Aug 22, 2014 0.1800 0.1800 0.1750 0.1800 31,500 +0.00(+0.00%)
Aug 21, 2014 0.1850 0.1850 0.1800 0.1800 21,090 -0.01(-5.26%)
Aug 20, 2014 0.2000 0.2000 0.1900 0.1900 44,315 +0.01(+5.56%)
Aug 19, 2014 0.1900 0.1900 0.1800 0.1800 108,525 -0.01(-2.70%)
Aug 18, 2014 0.1850 0.1850 0.1850 0.1850 10,790 +0.01(+2.78%)
Aug 15, 2014 0.1950 0.1950 0.1800 0.1800 24,300 -0.02(-7.69%)
Aug 14, 2014 0.2000 0.2000 0.1900 0.1950 95,250 -0.01(-2.50%)
Aug 13, 2014 0.2000 0.2000 0.2000 0.2000 750 +0.00(+0.00%)
Aug 12, 2014 0.2000 0.2200 0.1900 0.2000 49,275 +0.00(+0.00%)
Aug 08, 2014 0.2000 0 +0.00(+0.00%)
Aug 07, 2014 0.1800 0.2000 0.1800 0.2000 14,700 +0.00(+0.00%)
Aug 06, 2014 0.1950 0.2000 0.1950 0.2000 18,200 +0.01(+2.56%)
Aug 05, 2014 0.1800 0.1950 0.1800 0.1950 84,445 +0.02(+11.43%)
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.