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 (%)
Sep 29, 2021 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Sep 28, 2021 0.0700 0.0800 0.0650 0.0800 146,000 +0.01(+14.29%)
Sep 27, 2021 0.0700 0.0700 0.0600 0.0700 61,000 +0.00(+0.00%)
Sep 23, 2021 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 21, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 20, 2021 0.0700 0.0700 0.0700 0.0700 5,200 +0.01(+16.67%)
Sep 17, 2021 0.0700 0.0700 0.0600 0.0600 24,000 -0.01(-14.29%)
Sep 15, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 13, 2021 0.0700 0.0700 0.0700 0 -0.01(-17.65%)
Sep 09, 2021 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 08, 2021 0.0700 0.0850 0.0700 0.0800 29,500 +0.00(+0.00%)
Sep 03, 2021 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Aug 31, 2021 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 26, 2021 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Aug 24, 2021 0.0700 0.0700 0.0700 0 +0.02(+27.27%)
Aug 23, 2021 0.0650 0.0650 0.0550 0.0550 10,820 -0.02(-21.43%)
Aug 20, 2021 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 18, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 17, 2021 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+0.00%)
Aug 10, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 05, 2021 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Aug 04, 2021 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Aug 03, 2021 0.0800 0.0800 0.0600 0.0750 164,000 -0.01(-6.25%)
Jul 30, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Jul 27, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Jul 26, 2021 0.0750 0.0750 0.0750 0.0750 8,000 +0.00(+0.00%)
Jul 23, 2021 0.0750 0.0750 0.0700 0.0750 17,000 -0.01(-16.67%)
Jul 22, 2021 0.0900 0.0900 0.0900 0.0900 150,000 +0.00(+0.00%)
Jul 20, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 19, 2021 0.0850 0.0900 0.0850 0.0900 10,001 +0.01(+12.50%)
Jul 16, 2021 0.0800 0.0800 0.0800 0.0800 30,000 -0.01(-11.11%)
Jul 15, 2021 0.0850 0.0900 0.0850 0.0900 11,500 +0.00(+0.00%)
Jul 14, 2021 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+0.00%)
Jul 09, 2021 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Jul 06, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 05, 2021 0.0950 0.1000 0.0950 0.1000 5,000 +0.00(+0.00%)
Jul 02, 2021 0.0800 0.1000 0.0800 0.1000 11,000 +0.00(+0.00%)
Jun 30, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 28, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 25, 2021 0.0900 0.1000 0.0900 0.1000 17,000 +0.02(+25.00%)
Jun 23, 2021 0.0800 0.0800 0.0800 0 -0.02(-20.00%)
Jun 22, 2021 0.0950 0.1000 0.0950 0.1000 12,000 +0.01(+5.26%)
Jun 18, 2021 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jun 17, 2021 0.0900 0.1000 0.0850 0.1000 75,000 +0.00(+0.00%)
Jun 15, 2021 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Jun 14, 2021 0.0900 0.0950 0.0900 0.0950 8,700 +0.01(+5.56%)
Jun 10, 2021 0.0900 0.0900 0.0900 25 -0.01(-10.00%)
Jun 09, 2021 0.0850 0.1000 0.0900 0.1000 8,000 +0.00(+0.00%)
Jun 03, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 02, 2021 0.0950 0.1000 0.0950 0.1000 24,000 +0.01(+11.11%)
Jun 01, 2021 0.0800 0.0900 0.0800 0.0900 7,000 +0.00(+5.88%)
May 31, 2021 0.0850 0.0850 0.0850 0.0850 9,000 +0.00(+0.00%)
May 28, 2021 0.0850 0.0850 0.0850 0.0850 7,000 -0.01(-15.00%)
May 27, 2021 0.1000 0.1000 0.1000 0.1000 7,500 +0.00(+0.00%)
May 18, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 14, 2021 0.1000 0.1000 0.1000 0.1000 42,000 +0.00(+0.00%)
May 13, 2021 0.1000 0.1000 0.1000 0.1000 5,000 +0.00(+0.00%)
May 12, 2021 0.1000 0.1100 0.1000 0.1000 36,500 +0.00(+0.00%)
May 11, 2021 0.0900 0.1000 0.0900 0.1000 25,000 +0.00(+0.00%)
May 06, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
May 05, 2021 0.1000 0.1000 0.0900 0.0900 152,500 -0.02(-18.18%)
May 03, 2021 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Apr 30, 2021 0.1000 0.1000 0.1000 0.1000 5,000 -0.00(-4.76%)
Apr 29, 2021 0.1000 0.1050 0.1000 0.1050 5,000 +0.00(+5.00%)
Apr 28, 2021 0.1000 0.1000 0.1000 0.1000 12,500 +0.00(+0.00%)
Apr 27, 2021 0.0950 0.1000 0.0950 0.1000 10,260 +0.00(+0.00%)
Apr 26, 2021 0.1000 0.1000 0.1000 0.1000 20,999 +0.01(+5.26%)
Apr 23, 2021 0.0950 0.0950 0.0950 0.0950 2,500 +0.01(+5.56%)
Apr 22, 2021 0.1000 0.1000 0.0900 0.0900 18,500 +0.00(+0.00%)
Apr 21, 2021 0.0900 0.0900 0.0900 0.0900 7,500 -0.01(-10.00%)
Apr 20, 2021 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Apr 19, 2021 0.1000 0.1000 0.1000 0.1000 4,600 +0.00(+0.00%)
Apr 16, 2021 0.0950 0.1000 0.0950 0.1000 19,000 +0.00(+0.00%)
Apr 14, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Apr 12, 2021 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 09, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.01(+10.53%)
Apr 08, 2021 0.0950 0.1050 0.0950 0.0950 31,000 -0.01(-9.52%)
Apr 07, 2021 0.1050 0.1050 0.1050 0.1050 12,000 +0.01(+10.53%)
Apr 06, 2021 0.0950 0.0950 0.0950 0.0950 20,000 +0.01(+5.56%)
Apr 05, 2021 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Apr 01, 2021 0.0900 0.0900 0.0900 0 -0.02(-18.18%)
Mar 31, 2021 0.1100 0.1100 0.1100 0.1100 7,500 +0.01(+4.76%)
Mar 26, 2021 0.1050 0.1050 0.1050 0 -0.01(-4.55%)
Mar 25, 2021 0.1100 0.1100 0.1100 0.1100 1,000 +0.00(+0.00%)
Mar 22, 2021 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 19, 2021 0.0900 0.1100 0.0900 0.1100 2,500 +0.01(+4.76%)
Mar 18, 2021 0.0850 0.1100 0.0850 0.1050 64,000 +0.00(+0.00%)
Mar 17, 2021 0.1050 0.1050 0.1050 0.1050 1,000 +0.00(+5.00%)
Mar 16, 2021 0.1000 0.1100 0.0900 0.1000 131,219 +0.00(+0.00%)
Mar 15, 2021 0.1100 0.1100 0.0850 0.1000 43,579 +0.01(+11.11%)
Mar 12, 2021 0.1000 0.1100 0.0900 0.0900 80,000 -0.01(-5.26%)
Mar 11, 2021 0.1000 0.1000 0.0950 0.0950 40,000 -0.02(-17.39%)
Mar 10, 2021 0.1000 0.1150 0.1000 0.1150 39,500 +0.02(+21.05%)
Mar 09, 2021 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+5.56%)
Mar 08, 2021 0.0900 0.0900 0.0900 0.0900 1,000 -0.03(-21.74%)
Mar 05, 2021 0.0950 0.1150 0.0950 0.1150 48,179 +0.02(+21.05%)
Mar 04, 2021 0.0750 0.0950 0.0700 0.0950 52,500 +0.02(+35.71%)
Mar 03, 2021 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Mar 02, 2021 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Mar 01, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Feb 25, 2021 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Feb 24, 2021 0.0600 0.0900 0.0600 0.0900 185,222 +0.03(+63.64%)
Feb 23, 2021 0.0650 0.0650 0.0550 0.0550 259,000 -0.01(-15.38%)
Feb 22, 2021 0.0600 0.0650 0.0600 0.0650 72,000 +0.00(+0.00%)
Feb 19, 2021 0.0650 0.0650 0.0600 0.0650 180,545 -0.01(-7.14%)
Feb 18, 2021 0.0600 0.0700 0.0600 0.0700 30,000 +0.01(+16.67%)
Feb 17, 2021 0.0600 0.0600 0.0550 0.0600 58,167 -0.01(-7.69%)
Feb 16, 2021 0.0650 0.0650 0.0650 0.0650 3,000 +0.01(+8.33%)
Feb 12, 2021 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 10, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Feb 08, 2021 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 05, 2021 0.0650 0.0700 0.0650 0.0700 7,150 +0.01(+16.67%)
Feb 04, 2021 0.0650 0.0650 0.0600 0.0600 61,000 -0.01(-14.29%)
Feb 03, 2021 0.0650 0.0700 0.0650 0.0700 10,800 +0.00(+0.00%)
Feb 02, 2021 0.0650 0.0700 0.0650 0.0700 10,000 +0.01(+16.67%)
Feb 01, 2021 0.0600 0.0600 0.0600 0.0600 8,000 -0.01(-7.69%)
Jan 29, 2021 0.0550 0.0700 0.0550 0.0650 66,900 +0.01(+18.18%)
Jan 28, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 27, 2021 0.0600 0.0600 0.0500 0.0550 40,000 +0.00(+0.00%)
Jan 26, 2021 0.0550 0.0550 0.0500 0.0550 79,000 +0.00(+0.00%)
Jan 25, 2021 0.0550 0.0550 0.0550 0.0550 25,000 -0.01(-15.38%)
Jan 21, 2021 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 20, 2021 0.0650 0.0650 0.0650 0.0650 143,000 +0.01(+8.33%)
Jan 19, 2021 0.0550 0.0600 0.0500 0.0600 88,100 +0.00(+9.09%)
Jan 18, 2021 0.0550 0.0550 0.0450 0.0550 247,500 +0.00(+0.00%)
Jan 15, 2021 0.0550 0.0550 0.0500 0.0550 15,000 +0.00(+0.00%)
Jan 14, 2021 0.0550 0.0550 0.0500 0.0550 12,000 +0.00(+10.00%)
Jan 13, 2021 0.0500 0.0500 0.0500 0.0500 115,000 +0.00(+0.00%)
Jan 12, 2021 0.0500 0.0500 0.0450 0.0500 1,691,000 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0700 0.0500 0.0500 467,000 -0.02(-28.57%)
Jan 08, 2021 0.0600 0.0700 0.0500 0.0700 66,500 +0.01(+16.67%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 5,000 +0.01(+20.00%)
Jan 06, 2021 0.0500 0.0500 0.0500 0.0500 90,000 +0.01(+11.11%)
Jan 05, 2021 0.0450 0.0450 0.0450 0.0450 19,745 +0.00(+12.50%)
Dec 31, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 30, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Dec 29, 2020 0.0400 0.0400 0.0400 0.0400 46,000 +0.00(+0.00%)
Dec 24, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 23, 2020 0.0400 0.0450 0.0400 0.0450 34,000 +0.00(+12.50%)
Dec 22, 2020 0.0350 0.0400 0.0350 0.0400 18,780 +0.00(+0.00%)
Dec 18, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 17, 2020 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Dec 16, 2020 0.0400 0.0400 0.0350 0.0400 63,000 +0.00(+0.00%)
Dec 15, 2020 0.0350 0.0400 0.0350 0.0400 284,000 +0.00(+0.00%)
Dec 14, 2020 0.0400 0.0400 0.0350 0.0400 56,000 +0.00(+0.00%)
Dec 10, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 08, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Dec 07, 2020 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Dec 04, 2020 0.0350 0.0450 0.0350 0.0450 29,000 +0.00(+12.50%)
Dec 03, 2020 0.0400 0.0400 0.0400 0.0400 15,000 +0.00(+0.00%)
Dec 02, 2020 0.0400 0.0400 0.0400 0.0400 24,000 +0.00(+0.00%)
Dec 01, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 30, 2020 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Nov 27, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Nov 26, 2020 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Nov 25, 2020 0.0400 0.0400 0.0350 0.0400 163,000 +0.00(+0.00%)
Nov 24, 2020 0.0400 0.0400 0.0350 0.0400 122,000 +0.00(+0.00%)
Nov 23, 2020 0.0350 0.0400 0.0350 0.0400 65,391 +0.00(+0.00%)
Nov 20, 2020 0.0400 0.0400 0.0400 0.0400 10,621 +0.00(+14.29%)
Nov 16, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 12, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 10, 2020 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 09, 2020 0.0400 0.0450 0.0400 0.0450 28,000 +0.00(+0.00%)
Nov 04, 2020 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 03, 2020 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
Oct 30, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 28, 2020 0.0350 0.0350 0.0350 0 -0.01(-22.22%)
Oct 27, 2020 0.0400 0.0450 0.0400 0.0450 314,300 +0.01(+28.57%)
Oct 26, 2020 0.0400 0.0400 0.0350 0.0350 71,000 +0.00(+0.00%)
Oct 22, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2020 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 19, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 13, 2020 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Oct 09, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2020 0.0350 0.0400 0.0350 0.0400 45,000 +0.00(+14.29%)
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.