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 31, 2018 0.0900 0.0950 0.0900 0.0950 5,000 +0.00(+0.00%)
Jul 25, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 24, 2018 0.0950 0.0950 0.0850 0.0900 169,180 +0.00(+0.00%)
Jul 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 18, 2018 0.0950 0.0950 0.0850 0.0850 249,000 -0.01(-10.53%)
Jul 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+16.67%)
Jul 10, 2018 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-13.64%)
Jul 05, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 28, 2018 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-5.26%)
Jun 27, 2018 0.0900 0.1000 0.0900 0.0950 8,000 -0.01(-5.00%)
Jun 26, 2018 0.0900 0.1000 0.0900 0.1000 45,000 +0.01(+11.11%)
Jun 25, 2018 0.1000 0.1000 0.0850 0.0900 161,000 +0.00(+0.00%)
Jun 22, 2018 0.0850 0.0900 0.0850 0.0900 115,000 +0.00(+5.88%)
Jun 20, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 19, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 13, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 12, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.0900 0.1000 180,000 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 23, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 22, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 34,000 +0.01(+11.11%)
May 16, 2018 0.0900 0.0900 0.0850 0.0900 14,700 +0.00(+0.00%)
May 15, 2018 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-10.00%)
May 14, 2018 0.0950 0.1000 0.0950 0.1000 13,400 +0.00(+0.00%)
May 11, 2018 0.1000 0.1000 0.0900 0.1000 82,937 +0.01(+17.65%)
May 10, 2018 0.0550 0.1100 0.0550 0.0850 193,000 +0.04(+70.00%)
May 09, 2018 0.0550 0.0550 0.0450 0.0500 304,000 -0.00(-9.09%)
May 08, 2018 0.0650 0.0650 0.0400 0.0550 416,600 -0.02(-21.43%)
May 07, 2018 0.0700 0.0700 0.0700 0.0700 50,900 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0650 0.0700 170,000 +0.00(+0.00%)
May 03, 2018 0.0650 0.0700 0.0650 0.0700 10,000 -0.00(-6.67%)
May 02, 2018 0.0750 0.0750 0.0700 0.0750 164,000 +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.