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, 2018 0.0900 0.0950 0.0900 0.0950 5,000 +0.00(+0.00%)
Jul 25, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 24, 2018 0.0950 0.0950 0.0850 0.0900 169,180 +0.00(+0.00%)
Jul 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 18, 2018 0.0950 0.0950 0.0850 0.0850 249,000 -0.01(-10.53%)
Jul 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+16.67%)
Jul 10, 2018 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-13.64%)
Jul 05, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 28, 2018 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-5.26%)
Jun 27, 2018 0.0900 0.1000 0.0900 0.0950 8,000 -0.01(-5.00%)
Jun 26, 2018 0.0900 0.1000 0.0900 0.1000 45,000 +0.01(+11.11%)
Jun 25, 2018 0.1000 0.1000 0.0850 0.0900 161,000 +0.00(+0.00%)
Jun 22, 2018 0.0850 0.0900 0.0850 0.0900 115,000 +0.00(+5.88%)
Jun 20, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 19, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 13, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 12, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.0900 0.1000 180,000 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 23, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 22, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 34,000 +0.01(+11.11%)
May 16, 2018 0.0900 0.0900 0.0850 0.0900 14,700 +0.00(+0.00%)
May 15, 2018 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-10.00%)
May 14, 2018 0.0950 0.1000 0.0950 0.1000 13,400 +0.00(+0.00%)
May 11, 2018 0.1000 0.1000 0.0900 0.1000 82,937 +0.01(+17.65%)
May 10, 2018 0.0550 0.1100 0.0550 0.0850 193,000 +0.04(+70.00%)
May 09, 2018 0.0550 0.0550 0.0450 0.0500 304,000 -0.00(-9.09%)
May 08, 2018 0.0650 0.0650 0.0400 0.0550 416,600 -0.02(-21.43%)
May 07, 2018 0.0700 0.0700 0.0700 0.0700 50,900 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0650 0.0700 170,000 +0.00(+0.00%)
May 03, 2018 0.0650 0.0700 0.0650 0.0700 10,000 -0.00(-6.67%)
May 02, 2018 0.0750 0.0750 0.0700 0.0750 164,000 +0.00(+0.00%)
May 01, 2018 0.0800 0.0800 0.0750 0.0750 170,000 +0.00(+7.14%)
Apr 30, 2018 0.0750 0.0750 0.0700 0.0700 13,000 -0.01(-12.50%)
Apr 26, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 286,400 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-5.88%)
Apr 20, 2018 0.0850 0.0850 0.0850 0.0850 209,819 -0.00(-5.56%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 17, 2018 0.0900 0.0900 0.0800 0.0800 34,500 -0.01(-11.11%)
Apr 16, 2018 0.0900 0.0900 0.0800 0.0900 27,000 +0.00(+0.00%)
Apr 12, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Apr 10, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 09, 2018 0.1000 0.1000 0.0900 0.0900 114,000 -0.01(-10.00%)
Apr 06, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 05, 2018 0.1050 0.1050 0.1000 0.1000 36,500 +0.00(+0.00%)
Apr 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Mar 28, 2018 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Mar 26, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 21, 2018 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 20, 2018 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Mar 19, 2018 0.1050 0.1050 0.1050 0.1050 14,000 +0.00(+0.00%)
Mar 16, 2018 0.1100 0.1100 0.1050 0.1050 15,500 +0.00(+0.00%)
Mar 15, 2018 0.1300 0.1300 0.1050 0.1050 1,800 -0.01(-8.70%)
Mar 14, 2018 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Mar 13, 2018 0.1200 0.1200 0.1100 0.1150 25,000 -0.00(-4.17%)
Mar 12, 2018 0.1200 0.1200 0.1200 0.1200 6,000 -0.01(-7.69%)
Feb 28, 2018 0.1300 0.1300 0.1300 0 +0.03(+23.81%)
Feb 27, 2018 0.1150 0.1150 0.1050 0.1050 96,000 -0.01(-8.70%)
Feb 26, 2018 0.1100 0.1150 0.1050 0.1150 36,000 -0.03(-17.86%)
Feb 22, 2018 0.1400 0.1400 0.1400 0 -0.01(-6.67%)
Feb 16, 2018 0.1500 0.1500 0.1500 0 +0.03(+30.43%)
Feb 14, 2018 0.1150 0.1150 0.1150 0 -0.01(-8.00%)
Feb 13, 2018 0.1100 0.1250 0.1100 0.1250 24,000 +0.02(+19.05%)
Feb 09, 2018 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Feb 08, 2018 0.1050 0.1050 0.1050 0.1050 500 -0.01(-4.55%)
Feb 06, 2018 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 05, 2018 0.1050 0.1050 0.1050 0.1050 73,500 +0.00(+0.00%)
Feb 02, 2018 0.1050 0.1050 0.1050 0.1050 7,500 +0.00(+0.00%)
Feb 01, 2018 0.1050 0.1050 0.1050 0.1050 2,000 +0.00(+0.00%)
Jan 31, 2018 0.1050 0.1050 0.1050 0.1050 6,500 -0.01(-4.55%)
Jan 30, 2018 0.1200 0.1200 0.1100 0.1100 51,500 -0.01(-8.33%)
Jan 29, 2018 0.1200 0.1200 0.1200 0.1200 800 +0.00(+0.00%)
Jan 26, 2018 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jan 25, 2018 0.1150 0.1150 0.1150 0.1150 4,000 +0.00(+0.00%)
Jan 24, 2018 0.1150 0.1150 0.1150 0.1150 9,000 +0.00(+0.00%)
Jan 22, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 19, 2018 0.1250 0.1250 0.1200 0.1200 36,000 -0.01(-4.00%)
Jan 18, 2018 0.1250 0.1250 0.1250 0.1250 10,500 +0.00(+0.00%)
Jan 17, 2018 0.1250 0.1250 0.1250 0.1250 38,500 -0.01(-3.85%)
Jan 16, 2018 0.1200 0.1300 0.1200 0.1300 103,020 +0.01(+13.04%)
Jan 12, 2018 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Jan 11, 2018 0.1200 0.1200 0.1200 0.1200 20,000 +0.01(+9.09%)
Jan 10, 2018 0.1100 0.1100 0.1100 0.1100 3,000 +0.00(+0.00%)
Jan 09, 2018 0.1150 0.1150 0.1100 0.1100 50,000 -0.01(-4.35%)
Jan 08, 2018 0.1150 0.1150 0.1150 0.1150 1,200 -0.00(-4.17%)
Jan 05, 2018 0.1150 0.1200 0.1150 0.1200 101,500 +0.00(+4.35%)
Jan 04, 2018 0.1150 0.1150 0.1050 0.1150 583,225 +0.00(+0.00%)
Jan 03, 2018 0.1150 0.1150 0.1150 0.1150 7,000 +0.01(+4.55%)
Dec 28, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 27, 2017 0.1050 0.1100 0.1050 0.1100 13,180 -0.01(-4.35%)
Dec 22, 2017 0.1200 0.1200 0.1100 0.1150 97,200 +0.00(+0.00%)
Dec 20, 2017 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Dec 19, 2017 0.1100 0.1100 0.1100 0.1100 33,000 +0.00(+0.00%)
Dec 18, 2017 0.1100 0.1100 0.1100 0.1100 2,240 +0.00(+0.00%)
Dec 14, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Dec 13, 2017 0.1100 0.1100 0.1100 0.1100 45,500 +0.00(+0.00%)
Dec 12, 2017 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+4.76%)
Dec 11, 2017 0.1050 0.1050 0.1050 0.1050 10,000 -0.01(-4.55%)
Dec 08, 2017 0.1200 0.1200 0.1000 0.1100 147,500 -0.01(-4.35%)
Dec 07, 2017 0.1100 0.1150 0.1100 0.1150 21,000 +0.01(+4.55%)
Dec 05, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Dec 01, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 30, 2017 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Nov 29, 2017 0.1000 0.1050 0.1000 0.1050 52,200 +0.00(+5.00%)
Nov 28, 2017 0.1000 0.1000 0.1000 0.1000 23,000 -0.01(-9.09%)
Nov 24, 2017 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Nov 23, 2017 0.1000 0.1000 0.1000 0.1000 17,520 -0.00(-4.76%)
Nov 22, 2017 0.1100 0.1150 0.1050 0.1050 23,900 +0.00(+5.00%)
Nov 20, 2017 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Nov 15, 2017 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Nov 14, 2017 0.1050 0.1150 0.1050 0.1150 105,000 +0.01(+4.55%)
Nov 13, 2017 0.1100 0.1100 0.1100 0.1100 105,000 +0.00(+0.00%)
Nov 10, 2017 0.1100 0.1100 0.1100 0.1100 287,500 -0.01(-4.35%)
Nov 09, 2017 0.1150 0.1150 0.1150 0.1150 5,000 +0.01(+4.55%)
Nov 08, 2017 0.1050 0.1100 0.1050 0.1100 88,900 +0.01(+4.76%)
Nov 07, 2017 0.1100 0.1100 0.1050 0.1050 22,950 +0.00(+0.00%)
Nov 06, 2017 0.1050 0.1050 0.1050 0.1050 2,000 -0.01(-4.55%)
Nov 01, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 31, 2017 0.1100 0.1100 0.1050 0.1050 53,500 +0.00(+0.00%)
Oct 30, 2017 0.1050 0.1050 0.1050 0.1050 142,000 +0.00(+0.00%)
Oct 27, 2017 0.1050 0.1050 0.1050 0.1050 118,000 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1050 0.1000 0.1050 62,000 +0.00(+0.00%)
Oct 24, 2017 0.1050 0.1050 0.1050 300 +0.00(+0.00%)
Oct 23, 2017 0.1050 0.1050 0.1050 0.1050 78,500 +0.00(+0.00%)
Oct 20, 2017 0.1050 0.1050 0.0950 0.1050 119,000 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+0.00%)
Oct 18, 2017 0.1000 0.1050 0.1000 0.1050 32,500 +0.00(+5.00%)
Oct 17, 2017 0.1000 0.1000 0.1000 0.1000 5,500 -0.00(-4.76%)
Oct 13, 2017 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Oct 10, 2017 0.0950 0.0950 0.0950 100 +0.00(+0.00%)
Oct 06, 2017 0.0950 0.0950 0.0950 0.0950 89,000 -0.01(-5.00%)
Oct 05, 2017 0.1000 0.1000 0.1000 0.1000 7,900 -0.00(-4.76%)
Oct 04, 2017 0.1000 0.1050 0.1000 0.1050 3,360 +0.00(+5.00%)
Oct 03, 2017 0.1000 0.1000 0.1000 0.1000 57,200 +0.01(+5.26%)
Sep 29, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 28, 2017 0.1000 0.1000 0.0950 0.0950 71,500 -0.01(-5.00%)
Sep 26, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Sep 25, 2017 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Sep 21, 2017 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Sep 20, 2017 0.1050 0.1050 0.1050 0.1050 29,000 -0.01(-4.55%)
Sep 19, 2017 0.1100 0.1100 0.1050 0.1100 18,200 +0.01(+10.00%)
Sep 18, 2017 0.1000 0.1000 0.1000 0.1000 1,000 +0.00(+0.00%)
Sep 15, 2017 0.1000 0.1000 0.1000 0.1000 60,000 -0.00(-4.76%)
Sep 14, 2017 0.1050 0.1050 0.1000 0.1050 23,000 +0.00(+5.00%)
Sep 13, 2017 0.1000 0.1000 0.1000 0.1000 39,000 +0.00(+0.00%)
Sep 12, 2017 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Sep 11, 2017 0.1000 0.1000 0.1000 0.1000 126,000 -0.01(-9.09%)
Sep 08, 2017 0.1100 0.1100 0.1050 0.1100 25,000 +0.00(+0.00%)
Sep 07, 2017 0.1100 0.1100 0.1100 0.1100 22,000 +0.01(+4.76%)
Sep 06, 2017 0.1000 0.1050 0.1000 0.1050 98,000 -0.01(-4.55%)
Sep 05, 2017 0.1100 0.1100 0.1100 0.1100 10,000 +0.00(+0.00%)
Sep 01, 2017 0.1050 0.1100 0.1050 0.1100 15,000 +0.00(+0.00%)
Aug 31, 2017 0.1000 0.1100 0.1000 0.1100 25,500 +0.01(+15.79%)
Aug 30, 2017 0.0950 0.0950 0.0950 0.0950 7,000 -0.01(-13.64%)
Aug 28, 2017 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 25, 2017 0.0950 0.1100 0.0900 0.1100 165,740 +0.01(+15.79%)
Aug 23, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 21, 2017 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 18, 2017 0.0950 0.0950 0.0950 0.0950 5,911 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Aug 15, 2017 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Aug 14, 2017 0.1000 0.1000 0.1000 0.1000 8,600 +0.01(+5.26%)
Aug 09, 2017 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Aug 08, 2017 0.1000 0.1200 0.0950 0.0950 259,500 -0.01(-5.00%)
Aug 02, 2017 0.1000 0.1000 0.1000 0 -0.01(-13.04%)
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.