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 (%)
Sep 28, 2007 0.6500 0.7200 0.6400 0.7200 230,200 +0.06(+9.09%)
Sep 27, 2007 0.5800 0.6600 0.5800 0.6600 117,700 +0.08(+13.79%)
Sep 26, 2007 0.6100 0.6300 0.5600 0.5800 353,600 -0.02(-3.33%)
Sep 25, 2007 0.6100 0.6200 0.5900 0.6000 81,000 -0.01(-1.64%)
Sep 24, 2007 0.6500 0.7000 0.5900 0.6100 168,500 +0.01(+1.67%)
Sep 21, 2007 0.5600 0.6100 0.5600 0.6000 44,300 +0.05(+9.09%)
Sep 20, 2007 0.5900 0.5900 0.5500 0.5500 47,165 -0.02(-3.51%)
Sep 19, 2007 0.6200 0.6200 0.5700 0.5700 69,500 -0.05(-8.06%)
Sep 18, 2007 0.6400 0.6400 0.6200 0.6200 24,164 -0.03(-4.62%)
Sep 17, 2007 0.6000 0.6500 0.5800 0.6500 131,700 +0.01(+1.56%)
Sep 14, 2007 0.6000 0.6400 0.6000 0.6400 56,000 +0.04(+6.67%)
Sep 13, 2007 0.6100 0.6500 0.6000 0.6000 102,200 -0.01(-1.64%)
Sep 12, 2007 0.6000 0.6100 0.5800 0.6100 153,970 +0.03(+5.17%)
Sep 11, 2007 0.5900 0.6200 0.5800 0.5800 145,200 -0.01(-1.69%)
Sep 10, 2007 0.6000 0.6000 0.5700 0.5900 156,200 +0.02(+3.51%)
Sep 07, 2007 0.5500 0.6000 0.5500 0.5700 398,000 +0.02(+3.64%)
Sep 06, 2007 0.5100 0.5900 0.5100 0.5500 591,000 +0.05(+10.00%)
Sep 05, 2007 0.5000 0.6000 0.5000 0.5000 524,250 +0.00(+0.00%)
Sep 04, 2007 0.4850 0.5500 0.4700 0.5000 417,000 +0.02(+4.17%)
Aug 31, 2007 0.4700 0.4800 0.4600 0.4800 460,500 +0.01(+2.13%)
Aug 30, 2007 0.4700 0.4900 0.4500 0.4700 348,800 -0.02(-4.08%)
Aug 29, 2007 0.5000 0.5000 0.4600 0.4900 174,150 +0.00(+0.00%)
Aug 28, 2007 0.5000 0.5000 0.4800 0.4900 352,200 -0.01(-2.00%)
Aug 27, 2007 0.5400 0.5400 0.4950 0.5000 446,500 -0.04(-7.41%)
Aug 24, 2007 0.5400 0.5400 0.4900 0.5400 209,770 +0.02(+3.85%)
Aug 23, 2007 0.5000 0.5200 0.4500 0.5200 420,050 +0.02(+4.00%)
Aug 22, 2007 0.5300 0.5300 0.4900 0.5000 253,700 +0.00(+0.00%)
Aug 21, 2007 0.5000 0.5700 0.5000 0.5000 201,965 -0.03(-5.66%)
Aug 20, 2007 0.5800 0.5800 0.5200 0.5300 56,886 -0.07(-11.67%)
Aug 17, 2007 0.6000 0.6000 0.5200 0.6000 401,200 +0.07(+13.21%)
Aug 16, 2007 0.6200 0.6200 0.5100 0.5300 495,600 -0.10(-15.87%)
Aug 15, 2007 0.6900 0.6900 0.6300 0.6300 89,300 -0.05(-7.35%)
Aug 14, 2007 0.6900 0.6900 0.6600 0.6800 46,500 +0.01(+1.49%)
Aug 13, 2007 0.7200 0.7200 0.6700 0.6700 154,800 -0.05(-6.94%)
Aug 10, 2007 0.7200 0.7200 0.7000 0.7200 108,000 +0.01(+1.41%)
Aug 09, 2007 0.7000 0.7200 0.6700 0.7100 69,000 -0.01(-1.39%)
Aug 08, 2007 0.7100 0.7200 0.7100 0.7200 49,000 +0.00(+0.00%)
Aug 07, 2007 0.7300 0.7500 0.7100 0.7200 82,800 -0.01(-1.37%)
Aug 06, 2007 0.7500 0.7500 0.7100 0.7300 120,100 +0.00(+0.00%)
Aug 03, 2007 0.7500 0.7500 0.7100 0.7300 120,100 -0.02(-2.67%)
Aug 02, 2007 0.7600 0.7600 0.7500 0.7500 22,000 +0.02(+2.74%)
Aug 01, 2007 0.7800 0.7800 0.7300 0.7300 236,000 -0.07(-8.75%)
Jul 31, 2007 0.8500 0.8500 0.7700 0.8000 124,140 +0.00(+0.00%)
Jul 30, 2007 0.8300 0.8700 0.8000 0.8000 84,000 +0.00(+0.00%)
Jul 27, 2007 0.8000 0.8400 0.8000 0.8000 93,500 +0.05(+6.67%)
Jul 26, 2007 0.7900 0.8100 0.7500 0.7500 462,800 -0.05(-6.25%)
Jul 25, 2007 0.7900 0.8000 0.7800 0.8000 45,000 -0.12(-13.04%)
Jul 24, 2007 0.9500 0.9500 0.9200 0.9200 24,200 -0.04(-4.17%)
Jul 23, 2007 0.9600 0.9800 0.9400 0.9600 155,544 +0.03(+3.23%)
Jul 20, 2007 0.9000 0.9800 0.8900 0.9300 91,200 +0.00(+0.00%)
Jul 19, 2007 0.9300 0.9500 0.9300 0.9300 19,500 +0.00(+0.00%)
Jul 18, 2007 0.9000 0.9300 0.9000 0.9300 23,000 +0.03(+3.33%)
Jul 17, 2007 0.9500 0.9500 0.9000 0.9000 119,150 -0.05(-5.26%)
Jul 16, 2007 1.000 1.000 0.9000 0.9500 119,700 -0.04(-4.04%)
Jul 13, 2007 0.7900 1.000 0.7800 0.9900 525,400 +0.21(+26.92%)
Jul 12, 2007 0.7900 0.7900 0.7500 0.7800 83,800 -0.01(-1.27%)
Jul 11, 2007 0.8000 0.8000 0.7700 0.7900 101,500 +0.02(+2.60%)
Jul 10, 2007 0.8100 0.8100 0.7700 0.7700 159,100 -0.03(-3.75%)
Jul 09, 2007 0.8200 0.8400 0.8000 0.8000 172,590 +0.01(+1.27%)
Jul 06, 2007 0.8100 0.8100 0.7900 0.7900 36,000 -0.03(-3.66%)
Jul 05, 2007 0.7900 0.8200 0.7900 0.8200 237,000 +0.01(+1.23%)
Jul 03, 2007 0.8000 0.8100 0.7900 0.8100 6,000 +0.02(+2.53%)
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.