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

International Frontier Resources Corp (TSV: IFR )

0.0650 UNCHANGED
Last Price Updated: 11:26 AM EDT, May 23, 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, 2009 0.1100 0.1200 0.1100 0.1100 407,710 +0.01(+10.00%)
Jul 30, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-13.04%)
Jul 29, 2009 0.1000 0.1150 0.1000 0.1150 20,000 +0.02(+21.05%)
Jul 28, 2009 0.0950 0.0950 0.0950 0.0950 51,000 +0.01(+5.56%)
Jul 27, 2009 0.1000 0.1000 0.0900 0.0900 27,000 -0.01(-5.26%)
Jul 24, 2009 0.0950 0.1100 0.0950 0.0950 151,000 -0.01(-13.64%)
Jul 23, 2009 0.1000 0.1100 0.1000 0.1100 28,750 +0.01(+10.00%)
Jul 22, 2009 0.1100 0.1100 0.1000 0.1000 56,480 -0.01(-9.09%)
Jul 21, 2009 0.1100 0.1100 0.1100 0.1100 33,000 +0.02(+22.22%)
Jul 20, 2009 0.0900 0.0900 0.0900 0.0900 1,700 -0.02(-18.18%)
Jul 17, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 16, 2009 0.1050 0.1100 0.1050 0.1100 38,000 +0.01(+4.76%)
Jul 15, 2009 0.0950 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 14, 2009 0.1100 0.1100 0.0950 0.0950 21,000 +0.01(+5.56%)
Jul 13, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2009 0.0950 0.0950 0.0900 0.0900 140,000 -0.01(-10.00%)
Jul 08, 2009 0.1100 0.1100 0.1000 0.1000 207,700 -0.01(-9.09%)
Jul 07, 2009 0.1200 0.1200 0.1100 0.1100 50,000 -0.01(-8.33%)
Jul 06, 2009 0.1150 0.1200 0.1150 0.1200 40,900 +0.00(+4.35%)
Jul 03, 2009 0.1200 0.1200 0.1150 0.1150 11,261 -0.02(-14.81%)
Jul 02, 2009 0.1100 0.1350 0.1100 0.1350 29,646 +0.01(+8.00%)
Jun 30, 2009 0.1150 0.1250 0.1150 0.1250 6,000 +0.00(+0.00%)
Jun 29, 2009 0.1250 0.1250 0.1250 0.1250 103,000 -0.01(-7.41%)
Jun 26, 2009 0.1250 0.1350 0.1250 0.1350 7,500 +0.02(+12.50%)
Jun 25, 2009 0.1200 0.1200 0.1200 0.1200 20,000 +0.00(+0.00%)
Jun 24, 2009 0.1200 0.1200 0.1200 0.1200 2,500 -0.01(-7.69%)
Jun 23, 2009 0.1400 0.1400 0.1300 0.1300 34,000 +0.00(+0.00%)
Jun 22, 2009 0.1350 0.1350 0.1300 0.1300 19,800 -0.01(-3.70%)
Jun 19, 2009 0.1350 0.1350 0.1350 0.1350 3,500 +0.01(+8.00%)
Jun 18, 2009 0.1250 0.1250 0.1250 0.1250 1,875 +0.00(+0.00%)
Jun 17, 2009 0.1250 0.1250 0.1250 0.1250 33,000 -0.01(-7.41%)
Jun 16, 2009 0.1200 0.1400 0.1200 0.1350 81,200 +0.02(+17.39%)
Jun 15, 2009 0.1100 0.1150 0.1100 0.1150 49,000 -0.00(-4.17%)
Jun 12, 2009 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Jun 11, 2009 0.1050 0.1100 0.1050 0.1100 10,000 -0.01(-4.35%)
Jun 10, 2009 0.1000 0.1150 0.1000 0.1150 5,000 +0.01(+15.00%)
Jun 09, 2009 0.1150 0.1200 0.1000 0.1000 128,000 -0.02(-16.67%)
Jun 08, 2009 0.1250 0.1250 0.1200 0.1200 47,320 +0.00(+4.35%)
Jun 05, 2009 0.1200 0.1200 0.1150 0.1150 36,805 -0.01(-8.00%)
Jun 04, 2009 0.1100 0.1250 0.1100 0.1250 320,000 +0.01(+13.64%)
Jun 03, 2009 0.1200 0.1200 0.1100 0.1100 44,000 -0.01(-4.35%)
Jun 02, 2009 0.1100 0.1200 0.1100 0.1150 70,025 -0.00(-4.17%)
Jun 01, 2009 0.1100 0.1250 0.1100 0.1200 104,100 +0.01(+14.29%)
May 29, 2009 0.1000 0.1100 0.0950 0.1050 187,000 +0.01(+10.53%)
May 28, 2009 0.1000 0.1000 0.0900 0.0950 191,500 -0.01(-5.00%)
May 27, 2009 0.0950 0.1000 0.0900 0.1000 25,000 +0.00(+0.00%)
May 26, 2009 0.1000 0.1000 0.1000 0.1000 103,620 +0.01(+5.26%)
May 25, 2009 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
May 22, 2009 0.0950 0.0950 0.0950 0.0950 3,500 +0.00(+0.00%)
May 21, 2009 0.1000 0.1050 0.0950 0.0950 126,500 +0.00(+0.00%)
May 20, 2009 0.0900 0.1000 0.0900 0.0950 42,500 +0.01(+5.56%)
May 19, 2009 0.0900 0.0900 0.0900 0.0900 6,000 -0.01(-5.26%)
May 15, 2009 0.0950 0.1000 0.0900 0.0950 42,000 -0.01(-5.00%)
May 14, 2009 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 13, 2009 0.0950 0.1000 0.0900 0.1000 42,000 +0.01(+5.26%)
May 12, 2009 0.0900 0.0950 0.0900 0.0950 23,000 -0.01(-5.00%)
May 11, 2009 0.0950 0.1000 0.0950 0.1000 105,000 -0.00(-4.76%)
May 08, 2009 0.1000 0.1050 0.0950 0.1050 34,100 +0.01(+16.67%)
May 07, 2009 0.0950 0.0950 0.0900 0.0900 65,400 -0.01(-14.29%)
May 06, 2009 0.1000 0.1050 0.0900 0.1050 15,000 +0.01(+10.53%)
May 05, 2009 0.0900 0.0950 0.0900 0.0950 8,675 +0.01(+5.56%)
May 04, 2009 0.1000 0.1000 0.0900 0.0900 64,000 -0.01(-10.00%)
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.