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 26, 2022 0.1100 0 -0.01(-4.35%)
Jul 25, 2022 0.1200 0.1200 0.1150 0.1150 10,159 +0.01(+15.00%)
Jul 22, 2022 0.1100 0.1100 0.1000 0.1000 62,500 -0.03(-23.08%)
Jul 19, 2022 0.1300 0 +0.00(+0.00%)
Jul 18, 2022 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Jul 15, 2022 0.1100 0.1300 0.1050 0.1300 21,600 +0.02(+18.18%)
Jul 12, 2022 0.1100 0 -0.02(-15.38%)
Jul 08, 2022 0.1300 0 +0.01(+8.33%)
Jul 07, 2022 0.1200 0.1200 0.1200 0.1200 36,600 +0.00(+0.00%)
Jul 05, 2022 0.1200 0 +0.00(+0.00%)
Jul 04, 2022 0.1150 0.1200 0.1150 0.1200 3,510 +0.01(+14.29%)
Jun 28, 2022 0.1050 0 -0.01(-8.70%)
Jun 27, 2022 0.1150 0.1150 0.1150 0.1150 550 +0.01(+4.55%)
Jun 23, 2022 0.1100 0 +0.00(+0.00%)
Jun 22, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 21, 2022 0.1100 0.1100 0.1100 0.1100 25,850 -0.01(-4.35%)
Jun 20, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jun 17, 2022 0.1300 0.1400 0.1100 0.1100 146,454 -0.01(-8.33%)
Jun 16, 2022 0.1250 0.1250 0.1200 0.1200 5,500 -0.02(-11.11%)
Jun 15, 2022 0.1050 0.1400 0.1050 0.1350 43,680 +0.03(+22.73%)
Jun 13, 2022 0.1100 0 -0.01(-8.33%)
Jun 10, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 08, 2022 0.1200 3 +0.01(+9.09%)
Jun 07, 2022 0.1000 0.1100 0.1000 0.1100 130,700 +0.01(+10.00%)
Jun 03, 2022 0.1000 0 +0.00(+0.00%)
Jun 02, 2022 0.0950 0.1000 0.0950 0.1000 77,500 +0.01(+5.26%)
Jun 01, 2022 0.0900 0.1000 0.0900 0.0950 80,000 +0.01(+18.75%)
May 31, 2022 0.0750 0.0800 0.0750 0.0800 16,200 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 43,000 -0.01(-5.88%)
May 27, 2022 0.0600 0.1000 0.0600 0.0850 90,000 +0.01(+6.25%)
May 26, 2022 0.0700 0.0800 0.0700 0.0800 24,000 +0.01(+14.29%)
May 25, 2022 0.0750 0.0750 0.0700 0.0700 154,250 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0650 0.0700 152,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 -0.02(-22.22%)
May 19, 2022 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
May 16, 2022 0.0800 0 +0.00(+0.00%)
May 13, 2022 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+14.29%)
May 12, 2022 0.0800 0.0800 0.0700 0.0700 35,000 +0.00(+0.00%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 19,255 -0.01(-12.50%)
May 10, 2022 0.0800 0.0800 0.0800 0.0800 18,500 -0.02(-20.00%)
May 09, 2022 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
May 06, 2022 0.0900 0.1000 0.0900 0.1000 27,000 +0.01(+5.26%)
May 04, 2022 0.0950 0 -0.01(-5.00%)
Apr 26, 2022 0.1000 0 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.1000 0.1000 20,500 +0.01(+11.11%)
Apr 21, 2022 0.0900 0 -0.01(-10.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Apr 18, 2022 0.0950 10 +0.00(+0.00%)
Apr 14, 2022 0.0950 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.0950 0.0950 0.0950 10,200 +0.00(+0.00%)
Apr 12, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Apr 08, 2022 0.0850 0 -0.01(-15.00%)
Apr 07, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Apr 06, 2022 0.1000 0.1000 0.0850 0.0850 14,500 +0.00(+0.00%)
Apr 05, 2022 0.0850 0.0850 0.0850 0.0850 23,450 +0.00(+0.00%)
Apr 04, 2022 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Apr 01, 2022 0.0850 0.0850 0.0850 0.0850 62,000 +0.00(+0.00%)
Mar 31, 2022 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 30, 2022 0.0850 0.0850 0.0800 0.0800 14,142 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0850 0.0850 29,300 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0850 0.0850 18,208 -0.01(-15.00%)
Mar 25, 2022 0.0950 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 23, 2022 0.1000 0 +0.02(+25.00%)
Mar 21, 2022 0.0800 0 -0.02(-20.00%)
Mar 18, 2022 0.0900 0.1100 0.0900 0.1000 35,750 +0.01(+11.11%)
Mar 15, 2022 0.0900 472 -0.01(-14.29%)
Mar 14, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 10, 2022 0.1000 0 +0.02(+25.00%)
Mar 09, 2022 0.1000 0.1000 0.0800 0.0800 8,435 -0.02(-23.81%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1050 117,233 +0.00(+0.00%)
Mar 07, 2022 0.1050 0.1100 0.1050 0.1050 96,000 +0.00(+0.00%)
Mar 04, 2022 0.1000 0.1050 0.1000 0.1050 70,000 +0.00(+5.00%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Mar 02, 2022 0.0800 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Mar 01, 2022 0.1000 0.1000 0.0900 0.0900 34,500 +0.01(+12.50%)
Feb 25, 2022 0.0800 0 +0.00(+0.00%)
Feb 24, 2022 0.0800 0.0800 0.0800 0.0800 9,065 +0.00(+0.00%)
Feb 23, 2022 0.1000 0.1000 0.0800 0.0800 6,000 +0.01(+14.29%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0700 0.0700 0.0700 19,000 -0.02(-22.22%)
Feb 15, 2022 0.0650 0.0900 0.0600 0.0900 103,000 +0.01(+20.00%)
Feb 14, 2022 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Feb 11, 2022 0.0700 0.0800 0.0700 0.0800 14,000 +0.01(+14.29%)
Feb 10, 2022 0.0700 0.0700 0.0650 0.0700 21,271 -0.02(-22.22%)
Feb 04, 2022 0.0900 0 +0.02(+28.57%)
Feb 02, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 01, 2022 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Jan 31, 2022 0.0650 0.0700 0.0600 0.0600 71,000 -0.01(-14.29%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Jan 24, 2022 0.0800 0 -0.01(-11.11%)
Jan 18, 2022 0.0900 37 +0.00(+5.88%)
Jan 14, 2022 0.0850 0 +0.01(+13.33%)
Jan 12, 2022 0.0750 0 -0.01(-6.25%)
Jan 11, 2022 0.0750 0.0800 0.0750 0.0800 73,000 +0.01(+14.29%)
Jan 10, 2022 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 06, 2022 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2022 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 31, 2021 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 29, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 23, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 15, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 14, 2021 0.0700 0.0700 0.0700 0.0700 48,100 -0.02(-22.22%)
Dec 09, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 06, 2021 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Dec 03, 2021 0.0800 0.1000 0.0800 0.0950 37,500 +0.01(+5.56%)
Dec 02, 2021 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Dec 01, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 25, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0900 0.0800 0.0900 6,500 -0.01(-10.00%)
Nov 23, 2021 0.0900 0.1000 0.0900 0.1000 39,000 +0.02(+25.00%)
Nov 22, 2021 0.0750 0.0800 0.0750 0.0800 23,157 -0.01(-11.11%)
Nov 15, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Nov 12, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 11, 2021 0.0800 0.0800 0.0800 0.0800 17,000 -0.02(-20.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 29, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 27, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 26, 2021 0.1150 0.1000 14,000 -0.02(-16.67%)
Oct 25, 2021 0.1150 0.1200 0.1150 0.1200 55,000 +0.00(+4.35%)
Oct 22, 2021 0.1000 0.1150 0.1000 0.1150 121,500 +0.01(+15.00%)
Oct 21, 2021 0.1000 0.1000 0.1000 0.1000 81,000 -0.01(-13.04%)
Oct 19, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 18, 2021 0.1000 0.1200 0.1000 0.1200 14,545 +0.00(+4.35%)
Oct 14, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 13, 2021 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Oct 12, 2021 0.1100 0.1200 0.1100 0.1200 48,500 +0.01(+9.09%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Oct 07, 2021 0.0850 0.0900 0.0850 0.0900 50,200 +0.00(+0.00%)
Oct 06, 2021 0.0750 0.0900 0.0650 0.0900 69,000 +0.02(+28.57%)
Oct 05, 2021 0.0700 0.0700 0.0700 0.0700 115,000 +0.00(+0.00%)
Oct 04, 2021 0.0650 0.0700 0.0650 0.0700 30,500 +0.01(+7.69%)
Oct 01, 2021 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Sep 29, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 28, 2021 0.0700 0.0800 0.0650 0.0800 146,000 +0.01(+14.29%)
Sep 27, 2021 0.0700 0.0700 0.0600 0.0700 61,000 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 21, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 20, 2021 0.0700 0.0700 0.0700 0.0700 5,200 +0.01(+16.67%)
Sep 17, 2021 0.0700 0.0700 0.0600 0.0600 24,000 -0.01(-14.29%)
Sep 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 09, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 08, 2021 0.0700 0.0850 0.0700 0.0800 29,500 +0.00(+0.00%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 31, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 26, 2021 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Aug 24, 2021 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Aug 23, 2021 0.0650 0.0650 0.0550 0.0550 10,820 -0.02(-21.43%)
Aug 20, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 18, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 17, 2021 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 05, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 04, 2021 0.0750 0.0750 0.0750 0.0750 8,000 +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.