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 (%)
Aug 31, 2011 3.460 3.500 3.250 3.390 255,922 -0.11(-3.14%)
Aug 30, 2011 3.470 3.500 3.400 3.500 110,261 -0.05(-1.41%)
Aug 29, 2011 3.440 3.600 3.440 3.550 31,573 -0.05(-1.39%)
Aug 26, 2011 3.540 3.640 3.500 3.600 114,961 -0.04(-1.10%)
Aug 25, 2011 3.400 3.730 3.400 3.640 161,160 +0.09(+2.54%)
Aug 24, 2011 3.230 3.550 3.220 3.550 423,698 +0.30(+9.23%)
Aug 23, 2011 3.150 3.330 3.100 3.250 86,478 +0.06(+1.88%)
Aug 22, 2011 3.250 3.290 3.050 3.190 56,100 +0.09(+2.90%)
Aug 19, 2011 3.050 3.200 2.890 3.100 33,977 -0.05(-1.59%)
Aug 18, 2011 3.260 3.260 3.100 3.150 104,685 -0.11(-3.37%)
Aug 17, 2011 3.250 3.300 3.250 3.260 17,260 -0.04(-1.21%)
Aug 16, 2011 3.350 3.350 3.300 3.300 26,312 -0.05(-1.49%)
Aug 15, 2011 3.340 3.350 3.300 3.350 22,411 +0.03(+0.90%)
Aug 12, 2011 3.320 3.350 3.300 3.320 106,500 +0.02(+0.61%)
Aug 11, 2011 3.250 3.300 3.170 3.300 116,924 -0.04(-1.20%)
Aug 10, 2011 3.340 3.500 3.140 3.340 227,563 +0.05(+1.52%)
Aug 09, 2011 2.940 3.400 2.940 3.290 509,506 +0.29(+9.67%)
Aug 08, 2011 3.250 3.300 2.750 3.000 341,493 -0.45(-13.04%)
Aug 05, 2011 3.750 3.750 3.380 3.450 417,648 -0.30(-8.00%)
Aug 04, 2011 4.000 4.000 3.710 3.750 361,829 -0.30(-7.41%)
Aug 03, 2011 3.750 4.240 3.750 4.050 1,375,219 +0.35(+9.46%)
Aug 02, 2011 3.800 3.800 3.640 3.700 260,092 -0.10(-2.63%)
Jul 29, 2011 3.700 3.840 3.700 3.800 197,257 +0.00(+0.00%)
Jul 28, 2011 3.700 3.830 3.670 3.800 117,975 +0.10(+2.70%)
Jul 27, 2011 3.600 3.730 3.600 3.700 110,650 +0.03(+0.82%)
Jul 26, 2011 3.720 3.730 3.510 3.670 1,188,946 -0.05(-1.34%)
Jul 25, 2011 3.680 3.750 3.610 3.720 105,348 +0.04(+1.09%)
Jul 22, 2011 3.710 3.700 3.640 3.680 158,440 +0.08(+2.22%)
Jul 21, 2011 3.520 3.710 3.520 3.600 153,350 +0.00(+0.00%)
Jul 20, 2011 3.690 3.800 3.600 3.600 312,180 -0.09(-2.44%)
Jul 19, 2011 3.750 3.750 3.530 3.690 281,428 -0.06(-1.60%)
Jul 18, 2011 3.750 3.750 3.470 3.750 155,332 +0.09(+2.46%)
Jul 15, 2011 3.340 3.850 3.340 3.660 467,736 +0.27(+7.96%)
Jul 14, 2011 3.300 3.490 3.270 3.390 241,650 +0.17(+5.28%)
Jul 13, 2011 2.850 3.360 2.850 3.220 510,606 +0.42(+15.00%)
Jul 12, 2011 2.790 2.880 2.720 2.800 75,200 -0.04(-1.41%)
Jul 11, 2011 2.850 2.890 2.570 2.840 129,580 -0.06(-2.07%)
Jul 08, 2011 2.950 2.950 2.850 2.900 35,463 -0.04(-1.36%)
Jul 07, 2011 2.750 2.940 2.750 2.940 39,172 +0.19(+6.91%)
Jul 06, 2011 2.910 2.910 2.740 2.750 98,633 -0.10(-3.51%)
Jul 05, 2011 2.900 2.940 2.800 2.850 29,230 -0.07(-2.40%)
Jul 04, 2011 2.950 2.950 2.880 2.920 17,500 -0.03(-1.02%)
Jun 30, 2011 2.650 2.950 2.610 2.950 70,370 +0.35(+13.46%)
Jun 29, 2011 2.600 2.800 2.520 2.600 185,661 +0.08(+3.17%)
Jun 28, 2011 2.650 2.650 2.440 2.520 160,993 -0.13(-4.91%)
Jun 27, 2011 2.660 2.660 2.510 2.650 58,132 +0.08(+3.11%)
Jun 24, 2011 2.600 2.610 2.550 2.570 83,395 -0.04(-1.53%)
Jun 23, 2011 2.550 2.630 2.540 2.610 108,050 -0.03(-1.14%)
Jun 22, 2011 2.420 2.840 2.400 2.640 87,993 +0.24(+10.00%)
Jun 21, 2011 2.350 2.440 2.280 2.400 547,675 +0.14(+6.19%)
Jun 20, 2011 2.350 2.370 2.260 2.260 559,951 -0.22(-8.87%)
Jun 17, 2011 2.680 2.680 2.390 2.480 75,730 -0.20(-7.46%)
Jun 16, 2011 2.760 2.820 2.670 2.680 94,319 -0.09(-3.25%)
Jun 15, 2011 2.830 2.890 2.740 2.770 46,576 -0.06(-2.12%)
Jun 14, 2011 2.960 2.960 2.790 2.830 91,230 -0.12(-4.07%)
Jun 13, 2011 2.980 3.000 2.750 2.950 490,855 -0.05(-1.67%)
Jun 10, 2011 3.010 3.100 2.950 3.000 87,130 -0.15(-4.76%)
Jun 09, 2011 3.300 3.300 3.080 3.150 2,039,931 -0.10(-3.08%)
Jun 08, 2011 3.400 3.590 3.250 3.250 639,813 -0.15(-4.41%)
Jun 07, 2011 3.250 3.470 3.250 3.400 988,100 +0.15(+4.62%)
Jun 06, 2011 3.250 3.250 3.150 3.250 131,000 +0.00(+0.00%)
Jun 03, 2011 3.150 3.270 3.050 3.250 1,292,947 +0.58(+21.72%)
May 24, 2011 2.730 2.750 2.650 2.670 144,402 -0.07(-2.55%)
May 20, 2011 2.750 2.750 2.670 2.740 50,440 -0.01(-0.36%)
May 19, 2011 2.740 2.750 2.730 2.750 46,700 +0.00(+0.00%)
May 18, 2011 2.900 2.900 2.720 2.750 687,885 -0.08(-2.83%)
May 17, 2011 2.900 2.950 2.780 2.830 181,345 -0.12(-4.07%)
May 16, 2011 3.000 3.000 2.870 2.950 92,040 -0.04(-1.34%)
May 13, 2011 3.150 3.150 2.990 2.990 154,450 -0.21(-6.56%)
May 12, 2011 3.150 3.220 2.950 3.200 65,100 +0.02(+0.63%)
May 11, 2011 3.100 3.180 2.670 3.180 779,650 +0.10(+3.25%)
May 10, 2011 3.300 3.450 3.040 3.080 185,900 -0.17(-5.23%)
May 09, 2011 3.400 3.400 3.200 3.250 110,470 -0.16(-4.69%)
May 06, 2011 3.310 3.460 3.310 3.410 15,170 +0.01(+0.29%)
May 05, 2011 3.550 3.590 3.260 3.400 54,060 -0.12(-3.41%)
May 04, 2011 3.510 3.520 3.370 3.520 56,570 -0.08(-2.22%)
May 03, 2011 3.600 3.700 3.500 3.600 259,643 -0.20(-5.26%)
May 02, 2011 3.650 3.800 3.800 3.800 45,832 +0.12(+3.26%)
Apr 29, 2011 3.650 3.700 3.500 3.680 32,182 +0.03(+0.82%)
Apr 28, 2011 3.600 3.660 3.550 3.650 14,289 +0.05(+1.39%)
Apr 27, 2011 3.510 3.600 3.510 3.600 14,470 +0.00(+0.00%)
Apr 26, 2011 3.600 3.680 3.450 3.600 153,496 +0.00(+0.00%)
Apr 25, 2011 3.670 3.660 3.600 3.600 28,342 -0.19(-5.01%)
Apr 21, 2011 3.750 3.820 3.690 3.790 26,300 +0.04(+1.07%)
Apr 20, 2011 3.550 3.870 3.460 3.750 298,249 +0.24(+6.84%)
Apr 19, 2011 3.600 3.750 3.490 3.510 87,640 -0.19(-5.14%)
Apr 18, 2011 3.700 3.760 3.520 3.700 1,784,160 -0.06(-1.60%)
Apr 15, 2011 3.980 3.980 3.700 3.760 511,511 -0.14(-3.59%)
Apr 14, 2011 4.090 4.090 3.900 3.900 171,925 -0.24(-5.80%)
Apr 13, 2011 4.240 4.250 4.140 4.140 95,322 -0.02(-0.48%)
Apr 12, 2011 4.300 4.300 4.100 4.160 35,900 -0.16(-3.70%)
Apr 11, 2011 4.400 4.400 4.300 4.320 151,577 +0.03(+0.70%)
Apr 08, 2011 4.110 4.340 4.110 4.290 175,164 +0.15(+3.62%)
Apr 07, 2011 4.280 4.340 4.100 4.140 135,865 -0.10(-2.36%)
Apr 06, 2011 4.250 4.410 4.210 4.240 287,034 +0.05(+1.19%)
Apr 05, 2011 4.170 4.300 4.160 4.190 564,285 +0.02(+0.48%)
Apr 04, 2011 3.950 4.280 3.950 4.170 1,079,229 +0.17(+4.25%)
Apr 01, 2011 3.730 4.180 3.700 4.000 824,055 +0.26(+6.95%)
Mar 31, 2011 3.740 3.740 3.700 3.740 206,235 +0.04(+1.08%)
Mar 30, 2011 3.730 3.730 3.700 3.700 63,760 -0.05(-1.33%)
Mar 29, 2011 3.790 3.790 3.720 3.750 39,900 +0.05(+1.35%)
Mar 28, 2011 3.860 4.000 3.700 3.700 197,185 -0.12(-3.14%)
Mar 25, 2011 3.800 3.880 3.780 3.820 112,463 +0.04(+1.06%)
Mar 24, 2011 3.900 3.900 3.750 3.780 168,755 +0.03(+0.80%)
Mar 23, 2011 3.750 3.800 3.730 3.750 205,478 +0.00(+0.00%)
Mar 22, 2011 3.700 3.850 3.550 3.750 1,046,240 +0.23(+6.53%)
Mar 21, 2011 3.590 3.840 3.500 3.520 747,423 -0.04(-1.12%)
Mar 18, 2011 3.500 3.900 3.450 3.560 685,305 +0.16(+4.71%)
Mar 17, 2011 3.400 3.440 3.350 3.400 306,161 +0.00(+0.00%)
Mar 16, 2011 3.200 3.470 3.200 3.400 906,577 +0.20(+6.25%)
Mar 15, 2011 3.050 3.200 2.900 3.200 106,840 +0.10(+3.23%)
Mar 14, 2011 3.300 3.300 3.100 3.100 33,641 -0.02(-0.64%)
Mar 11, 2011 3.050 3.250 2.930 3.120 114,989 +0.03(+0.97%)
Mar 10, 2011 3.290 3.290 2.860 3.090 305,179 -0.19(-5.79%)
Mar 09, 2011 3.300 3.300 3.250 3.280 112,129 -0.02(-0.61%)
Mar 08, 2011 3.240 3.470 3.230 3.300 248,350 +0.05(+1.54%)
Mar 07, 2011 3.290 3.300 3.200 3.250 27,971 -0.02(-0.61%)
Mar 04, 2011 3.300 3.300 3.150 3.270 35,589 -0.03(-0.91%)
Mar 03, 2011 3.300 3.350 3.250 3.300 62,150 +0.00(+0.00%)
Mar 02, 2011 3.300 3.300 3.250 3.300 91,489 +0.05(+1.54%)
Mar 01, 2011 3.200 3.300 3.200 3.250 142,835 +0.05(+1.56%)
Feb 28, 2011 3.300 3.300 3.200 3.200 42,213 -0.04(-1.23%)
Feb 25, 2011 3.460 3.500 3.240 3.240 101,930 -0.06(-1.82%)
Feb 24, 2011 3.310 3.480 3.250 3.300 557,749 -0.08(-2.37%)
Feb 23, 2011 3.400 3.400 3.350 3.380 573,700 -0.12(-3.43%)
Feb 22, 2011 3.600 3.700 3.330 3.500 349,673 +0.10(+2.94%)
Feb 18, 2011 3.500 3.500 3.400 3.400 56,800 -0.01(-0.29%)
Feb 17, 2011 3.420 3.500 3.410 3.410 174,616 -0.08(-2.29%)
Feb 16, 2011 3.600 3.600 3.400 3.490 931,499 -0.06(-1.69%)
Feb 15, 2011 3.700 3.700 3.510 3.550 122,190 +0.05(+1.43%)
Feb 14, 2011 3.700 3.700 3.330 3.500 66,640 -0.15(-4.11%)
Feb 11, 2011 3.550 3.650 3.500 3.650 190,443 +0.10(+2.82%)
Feb 10, 2011 3.550 3.600 3.550 3.550 51,490 -0.05(-1.39%)
Feb 09, 2011 3.330 3.630 3.330 3.600 29,307 +0.10(+2.86%)
Feb 08, 2011 3.600 3.600 3.500 3.500 103,449 -0.05(-1.41%)
Feb 07, 2011 3.700 3.700 3.510 3.550 190,449 -0.05(-1.39%)
Feb 04, 2011 3.330 3.800 3.330 3.600 171,541 +0.27(+8.11%)
Feb 03, 2011 3.350 3.550 3.290 3.330 108,841 -0.16(-4.58%)
Feb 02, 2011 3.600 3.680 3.270 3.490 202,580 -0.11(-3.06%)
Feb 01, 2011 3.600 3.730 3.570 3.600 291,853 -0.10(-2.70%)
Jan 31, 2011 3.800 3.800 3.600 3.700 371,590 -0.10(-2.63%)
Jan 28, 2011 3.700 3.800 3.550 3.800 113,891 +0.10(+2.70%)
Jan 27, 2011 3.800 3.850 3.700 3.700 152,859 -0.10(-2.63%)
Jan 26, 2011 3.800 3.900 3.750 3.800 154,699 +0.09(+2.43%)
Jan 25, 2011 3.800 4.000 3.620 3.710 327,693 -0.09(-2.37%)
Jan 24, 2011 3.500 4.180 3.500 3.800 1,905,325 +0.55(+16.92%)
Jan 21, 2011 3.580 3.800 3.250 3.250 167,076 -0.25(-7.14%)
Jan 20, 2011 3.600 3.600 3.500 3.500 133,002 -0.10(-2.78%)
Jan 19, 2011 3.480 3.800 3.480 3.600 301,300 +0.10(+2.86%)
Jan 18, 2011 3.200 3.500 3.050 3.500 689,600 +0.40(+12.90%)
Jan 17, 2011 3.400 3.400 3.050 3.100 600,449 -0.25(-7.46%)
Jan 14, 2011 3.000 3.400 3.000 3.350 566,411 +0.35(+11.67%)
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.