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

Petrofrontier Corp (TSV: PFC )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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, 2013 0.2550 0.2550 0.2400 0.2450 24,200 +0.00(+0.00%)
Jul 30, 2013 0.2450 0.2600 0.2200 0.2450 134,150 -0.01(-2.00%)
Jul 29, 2013 0.2600 0.2600 0.2500 0.2500 141,275 +0.00(+0.00%)
Jul 26, 2013 0.2500 0.2600 0.2500 0.2500 79,500 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2500 0.2300 0.2500 320,925 +0.01(+4.17%)
Jul 24, 2013 0.2600 0.2800 0.2400 0.2400 349,190 -0.03(-9.43%)
Jul 23, 2013 0.2850 0.2850 0.2500 0.2650 191,250 -0.02(-7.02%)
Jul 22, 2013 0.2850 0.2950 0.2750 0.2850 481,350 +0.02(+7.55%)
Jul 19, 2013 0.1950 0.2650 0.1950 0.2650 1,029,100 +0.07(+32.50%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 28,000 +0.02(+8.11%)
Jul 17, 2013 0.1900 0.1900 0.1850 0.1850 27,100 -0.01(-2.63%)
Jul 16, 2013 0.2000 0.2000 0.1700 0.1900 133,750 -0.01(-5.00%)
Jul 15, 2013 0.2050 0.2050 0.1700 0.2000 158,276 +0.00(+0.00%)
Jul 12, 2013 0.1900 0.2000 0.1900 0.2000 288,000 +0.01(+2.56%)
Jul 11, 2013 0.2100 0.2100 0.1950 0.1950 161,190 -0.01(-7.14%)
Jul 10, 2013 0.2050 0.2100 0.2050 0.2100 26,300 +0.01(+5.00%)
Jul 09, 2013 0.2150 0.2300 0.2000 0.2000 98,075 +0.01(+2.56%)
Jul 08, 2013 0.2050 0.2050 0.1950 0.1950 82,650 -0.02(-9.30%)
Jul 05, 2013 0.2200 0.2300 0.2100 0.2150 151,580 -0.01(-2.27%)
Jul 04, 2013 0.2200 0.2200 0.2000 0.2200 65,650 +0.01(+2.33%)
Jul 03, 2013 0.2050 0.2200 0.2000 0.2150 135,650 +0.01(+2.38%)
Jul 02, 2013 0.2050 0.2100 0.1800 0.2100 380,277 +0.01(+5.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 26, 2013 0.2150 0.2150 0.2000 0.2050 140,200 -0.01(-4.65%)
Jun 25, 2013 0.2000 0.2250 0.2000 0.2150 238,050 +0.01(+7.50%)
Jun 24, 2013 0.2350 0.2450 0.2000 0.2000 493,415 -0.02(-9.09%)
Jun 21, 2013 0.2150 0.2200 0.2050 0.2200 136,750 +0.02(+7.32%)
Jun 20, 2013 0.2150 0.2150 0.2000 0.2050 175,530 -0.01(-2.38%)
Jun 19, 2013 0.2200 0.2300 0.2100 0.2100 211,325 -0.02(-8.70%)
Jun 18, 2013 0.2300 0.2350 0.2050 0.2300 572,790 +0.00(+0.00%)
Jun 17, 2013 0.2650 0.2700 0.2200 0.2300 470,558 -0.03(-11.54%)
Jun 14, 2013 0.2850 0.2850 0.2500 0.2600 513,649 -0.02(-8.77%)
Jun 13, 2013 0.3000 0.3250 0.2850 0.2850 887,111 -0.02(-5.00%)
Jun 12, 2013 0.2700 0.3100 0.2680 0.3000 1,656,211 +0.05(+22.45%)
Jun 11, 2013 0.2400 0.3100 0.2250 0.2450 2,724,699 +0.08(+48.48%)
Jun 10, 2013 0.1700 0.1700 0.1600 0.1650 40,000 +0.01(+3.13%)
Jun 07, 2013 0.1700 0.1700 0.1600 0.1600 127,419 +0.00(+0.00%)
Jun 06, 2013 0.1700 0.1700 0.1600 0.1600 85,000 -0.01(-3.03%)
Jun 05, 2013 0.1650 0.1650 0.1650 0.1650 8,000 +0.02(+13.79%)
Jun 04, 2013 0.1700 0.1700 0.1450 0.1450 119,033 -0.03(-14.71%)
Jun 03, 2013 0.1800 0.1800 0.1700 0.1700 113,900 +0.00(+0.00%)
May 31, 2013 0.1700 0.1750 0.1700 0.1700 51,237 -0.02(-10.53%)
May 30, 2013 0.1900 0.1900 0.1900 0.1900 31,800 +0.01(+5.56%)
May 29, 2013 0.1700 0.1800 0.1700 0.1800 54,500 +0.01(+5.88%)
May 28, 2013 0.1750 0.1750 0.1600 0.1700 326,744 -0.01(-5.56%)
May 27, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 24, 2013 0.1800 0.1950 0.1800 0.1800 38,956 +0.00(+0.00%)
May 23, 2013 0.1900 0.2000 0.1750 0.1800 57,100 -0.01(-5.26%)
May 22, 2013 0.1800 0.1900 0.1800 0.1900 43,044 +0.01(+5.56%)
May 21, 2013 0.1750 0.1800 0.1700 0.1800 104,210 +0.00(+0.00%)
May 17, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 16, 2013 0.1750 0.1800 0.1700 0.1700 235,000 -0.00(-2.86%)
May 15, 2013 0.2000 0.2000 0.1700 0.1750 276,800 -0.03(-14.63%)
May 13, 2013 0.2150 0.2150 0.2000 0.2050 79,950 -0.01(-4.65%)
May 10, 2013 0.2150 0.2200 0.2150 0.2150 15,950 +0.01(+7.50%)
May 09, 2013 0.2050 0.2200 0.2000 0.2000 52,790 -0.00(-2.44%)
May 08, 2013 0.2150 0.2200 0.2050 0.2050 83,500 -0.02(-6.82%)
May 07, 2013 0.2300 0.2300 0.2200 0.2200 13,710 +0.00(+0.00%)
May 06, 2013 0.2150 0.2200 0.2100 0.2200 35,500 +0.01(+2.33%)
May 03, 2013 0.2150 0.2200 0.2150 0.2150 114,000 +0.00(+0.00%)
May 02, 2013 0.2250 0.2500 0.2150 0.2150 83,300 -0.01(-4.44%)
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.