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 29, 2011 0.1800 0.2350 0.1750 0.2200 1,644,254 +0.04(+22.22%)
Jul 28, 2011 0.2150 0.2200 0.1700 0.1800 1,322,561 -0.06(-25.00%)
Jul 27, 2011 0.1450 0.2450 0.1450 0.2400 2,023,000 +0.10(+71.43%)
Jul 26, 2011 0.1400 0.1400 0.1300 0.1400 128,000 +0.01(+3.70%)
Jul 25, 2011 0.1300 0.1400 0.1300 0.1350 572,907 +0.01(+3.85%)
Jul 22, 2011 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Jul 21, 2011 0.1200 0.1300 0.1200 0.1300 105,483 +0.00(+0.00%)
Jul 20, 2011 0.1150 0.1300 0.1150 0.1300 108,500 +0.01(+13.04%)
Jul 19, 2011 0.1200 0.1200 0.1150 0.1150 37,500 -0.01(-8.00%)
Jul 18, 2011 0.1200 0.1250 0.1200 0.1250 32,000 -0.01(-3.85%)
Jul 15, 2011 0.1200 0.1300 0.1150 0.1300 115,046 +0.01(+8.33%)
Jul 14, 2011 0.1100 0.1300 0.1100 0.1200 266,800 +0.01(+9.09%)
Jul 13, 2011 0.1100 0.1100 0.1050 0.1100 15,500 +0.01(+15.79%)
Jul 12, 2011 0.1050 0.1050 0.0950 0.0950 88,500 -0.01(-9.52%)
Jul 11, 2011 0.1050 0.1100 0.1050 0.1050 83,200 +0.00(+0.00%)
Jul 08, 2011 0.1000 0.1100 0.0950 0.1050 77,083 +0.00(+5.00%)
Jul 07, 2011 0.1000 0.1000 0.0950 0.1000 84,000 +0.00(+0.00%)
Jul 06, 2011 0.0950 0.1100 0.0950 0.1000 633,170 +0.01(+11.11%)
Jul 05, 2011 0.0900 0.0900 0.0900 0.0900 135,300 +0.00(+0.00%)
Jul 04, 2011 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Jun 30, 2011 0.0900 0.0900 0.0850 0.0850 80,500 -0.00(-5.56%)
Jun 29, 2011 0.0900 0.0900 0.0900 0.0900 900 +0.00(+0.00%)
Jun 28, 2011 0.1000 0.1050 0.0900 0.0900 49,936 +0.00(+0.00%)
Jun 27, 2011 0.1000 0.1000 0.0900 0.0900 38,000 -0.01(-10.00%)
Jun 24, 2011 0.0950 0.1000 0.0950 0.1000 14,688 +0.01(+11.11%)
Jun 23, 2011 0.0950 0.0950 0.0900 0.0900 72,260 -0.01(-5.26%)
Jun 22, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Jun 21, 2011 0.0950 0.0950 0.0950 0.0950 35,000 -0.01(-5.00%)
Jun 20, 2011 0.1000 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 17, 2011 0.1000 0.1000 0.1000 0.1000 1,500 +0.01(+11.11%)
Jun 16, 2011 0.0950 0.0950 0.0900 0.0900 96,875 +0.00(+0.00%)
Jun 15, 2011 0.1050 0.1050 0.0900 0.0900 133,500 -0.01(-14.29%)
Jun 14, 2011 0.0950 0.1050 0.0900 0.1050 26,000 +0.00(+5.00%)
Jun 13, 2011 0.1050 0.1050 0.1000 0.1000 52,540 +0.01(+5.26%)
Jun 10, 2011 0.1000 0.1000 0.0950 0.0950 6,200 -0.01(-5.00%)
Jun 09, 2011 0.1000 0.1000 0.1000 0.1000 40,000 +0.00(+0.00%)
Jun 08, 2011 0.1000 0.1000 0.1000 0.1000 34,500 -0.01(-13.04%)
Jun 07, 2011 0.1050 0.1150 0.1000 0.1150 148,000 +0.01(+9.52%)
Jun 06, 2011 0.1100 0.1100 0.1050 0.1050 22,500 -0.01(-8.70%)
Jun 03, 2011 0.1100 0.1150 0.1100 0.1150 15,500 +0.02(+21.05%)
May 24, 2011 0.0950 0.0950 0.0800 0.0950 171,800 +0.01(+11.76%)
May 20, 2011 0.0800 0.0850 0.0800 0.0850 151,850 -0.00(-5.56%)
May 19, 2011 0.0850 0.0900 0.0850 0.0900 8,000 +0.00(+5.88%)
May 18, 2011 0.0900 0.0900 0.0850 0.0850 120,000 -0.00(-5.56%)
May 17, 2011 0.0900 0.0900 0.0900 0.0900 3,474 +0.00(+0.00%)
May 16, 2011 0.0900 0.0900 0.0900 0.0900 4,000 -0.01(-5.26%)
May 13, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
May 12, 2011 0.0950 0.0950 0.0900 0.0900 281,000 -0.01(-5.26%)
May 11, 2011 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
May 10, 2011 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
May 09, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 06, 2011 0.0950 0.0950 0.0950 0.0950 2,000 +0.01(+5.56%)
May 05, 2011 0.1000 0.1000 0.0900 0.0900 18,670 +0.00(+0.00%)
May 04, 2011 0.1000 0.1000 0.0900 0.0900 113,500 -0.01(-10.00%)
May 03, 2011 0.1000 0.1000 0.1000 0.1000 15,500 +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.