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

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 1:05 PM EDT, Jun 3, 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, 2017 0.2950 0.3150 0.2950 0.3150 101,300 +0.01(+1.61%)
Jul 28, 2017 0.3000 0.3150 0.2900 0.3100 120,950 +0.03(+8.77%)
Jul 27, 2017 0.3100 0.3150 0.2850 0.2850 87,933 -0.02(-5.00%)
Jul 26, 2017 0.3050 0.3200 0.2900 0.3000 174,500 +0.00(+0.00%)
Jul 25, 2017 0.2950 0.3300 0.2850 0.3000 415,921 +0.00(+0.00%)
Jul 24, 2017 0.2850 0.3100 0.2800 0.3000 486,583 +0.02(+7.14%)
Jul 21, 2017 0.2600 0.2800 0.2600 0.2800 47,390 +0.02(+7.69%)
Jul 20, 2017 0.2550 0.2600 0.2350 0.2600 38,710 +0.01(+4.00%)
Jul 19, 2017 0.2600 0.2600 0.2450 0.2500 144,302 -0.01(-3.85%)
Jul 18, 2017 0.2600 0.2750 0.2450 0.2600 111,002 -0.01(-3.70%)
Jul 17, 2017 0.2650 0.2800 0.2450 0.2700 68,160 +0.00(+0.00%)
Jul 14, 2017 0.2650 0.2800 0.2350 0.2700 302,069 +0.01(+3.85%)
Jul 13, 2017 0.2700 0.2700 0.2100 0.2600 1,144,515 -0.03(-10.34%)
Jul 12, 2017 0.3000 0.3200 0.2750 0.2900 373,946 -0.01(-3.33%)
Jul 11, 2017 0.3100 0.3100 0.2950 0.3000 412,262 +0.02(+7.14%)
Jul 10, 2017 0.2850 0.3400 0.2700 0.2800 799,464 +0.05(+19.15%)
Jul 07, 2017 0.2450 0.2600 0.2350 0.2350 44,500 -0.01(-4.08%)
Jul 06, 2017 0.2650 0.2650 0.2250 0.2450 159,100 -0.01(-2.00%)
Jul 05, 2017 0.2600 0.2900 0.2500 0.2500 82,309 -0.01(-3.85%)
Jul 04, 2017 0.2700 0.2700 0.2550 0.2600 46,200 +0.01(+4.00%)
Jul 03, 2017 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2017 0.2500 0.2500 0.2500 0.2500 1,608 +0.00(+0.00%)
Jun 29, 2017 0.2700 0.2700 0.2500 0.2500 44,500 +0.00(+0.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Jun 27, 2017 0.2650 0.2650 0.2500 0.2500 13,000 -0.01(-3.85%)
Jun 26, 2017 0.2400 0.2600 0.2400 0.2600 48,500 -0.02(-5.45%)
Jun 23, 2017 0.2700 0.2950 0.2700 0.2750 40,000 +0.03(+10.00%)
Jun 22, 2017 0.2550 0.2700 0.2500 0.2500 228,000 -0.02(-5.66%)
Jun 21, 2017 0.2600 0.2650 0.2550 0.2650 146,500 +0.01(+3.92%)
Jun 20, 2017 0.2700 0.2700 0.2550 0.2550 27,900 -0.02(-5.56%)
Jun 19, 2017 0.3000 0.3000 0.2700 0.2700 7,500 +0.02(+8.00%)
Jun 16, 2017 0.2500 0.2650 0.2400 0.2500 39,800 +0.00(+0.00%)
Jun 15, 2017 0.2700 0.2750 0.2200 0.2500 523,040 -0.03(-12.28%)
Jun 14, 2017 0.3150 0.3150 0.2625 0.2850 236,540 -0.02(-5.00%)
Jun 13, 2017 0.3100 0.3100 0.2850 0.3000 167,481 +0.00(+0.00%)
Jun 12, 2017 0.3150 0.3200 0.3000 0.3000 32,000 -0.02(-6.25%)
Jun 09, 2017 0.3200 0.3200 0.3050 0.3200 5,000 +0.02(+6.67%)
Jun 07, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 06, 2017 0.3000 0.3100 0.3000 0.3100 107,500 +0.01(+3.33%)
Jun 05, 2017 0.3100 0.3100 0.2850 0.3000 112,101 -0.02(-6.25%)
Jun 01, 2017 0.3200 0.3200 0.3200 0 +0.02(+4.92%)
May 31, 2017 0.3150 0.3200 0.3050 0.3050 84,150 -0.03(-7.58%)
May 30, 2017 0.3150 0.3300 0.3100 0.3300 34,900 +0.02(+4.76%)
May 29, 2017 0.3150 0.3150 0.3150 0.3150 38,500 -0.02(-4.55%)
May 26, 2017 0.3200 0.3300 0.3200 0.3300 37,000 +0.00(+0.00%)
May 25, 2017 0.3200 0.3300 0.3200 0.3300 17,000 +0.01(+3.13%)
May 24, 2017 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+1.59%)
May 23, 2017 0.3200 0.3200 0.3150 0.3150 3,600 -0.01(-1.56%)
May 19, 2017 0.3100 0.3200 0.3050 0.3200 88,100 +0.02(+6.67%)
May 18, 2017 0.3100 0.3100 0.3000 0.3000 8,000 -0.01(-3.23%)
May 17, 2017 0.3100 0.3100 0.3100 0.3100 6,500 +0.02(+6.90%)
May 16, 2017 0.2900 0.2900 0.2900 0.2900 5,200 -0.02(-6.45%)
May 15, 2017 0.3050 0.3100 0.2900 0.3100 118,700 +0.01(+1.64%)
May 12, 2017 0.3400 0.3400 0.3050 0.3050 81,395 +0.00(+0.00%)
May 11, 2017 0.3250 0.3250 0.3050 0.3050 75,500 -0.01(-1.61%)
May 10, 2017 0.3000 0.3300 0.3000 0.3100 50,111 +0.01(+3.33%)
May 09, 2017 0.3100 0.3100 0.3000 0.3000 61,500 -0.01(-3.23%)
May 08, 2017 0.3100 0.3300 0.3100 0.3100 27,000 +0.00(+0.00%)
May 05, 2017 0.3050 0.3300 0.3050 0.3100 11,500 +0.01(+1.64%)
May 04, 2017 0.3300 0.3300 0.3050 0.3050 120,250 -0.03(-7.58%)
May 03, 2017 0.3350 0.3350 0.3300 0.3300 42,500 -0.02(-7.04%)
May 02, 2017 0.3300 0.3550 0.3300 0.3550 20,200 +0.03(+10.94%)
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.