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 28, 2012 0.7900 0.7900 0.7600 0.7600 25,145 -0.01(-1.30%)
Sep 27, 2012 0.7800 0.7900 0.7600 0.7700 92,800 +0.04(+5.48%)
Sep 26, 2012 0.8200 0.8200 0.7300 0.7300 106,387 -0.04(-5.19%)
Sep 25, 2012 0.8200 0.8200 0.7700 0.7700 84,250 -0.03(-3.75%)
Sep 24, 2012 0.7900 0.8200 0.7900 0.8000 213,950 +0.05(+6.67%)
Sep 21, 2012 0.7600 0.7900 0.7500 0.7500 259,175 +0.00(+0.00%)
Sep 20, 2012 0.7300 0.7700 0.7300 0.7500 484,998 +0.03(+4.17%)
Sep 19, 2012 0.6900 0.7300 0.6400 0.7200 194,898 +0.06(+9.09%)
Sep 18, 2012 0.6600 0.6700 0.6100 0.6600 237,800 +0.01(+1.54%)
Sep 17, 2012 0.6700 0.6800 0.6400 0.6500 389,962 -0.02(-2.99%)
Sep 14, 2012 0.7000 0.7000 0.6400 0.6700 740,948 +0.00(+0.00%)
Sep 13, 2012 0.7100 0.7100 0.6700 0.6700 120,606 -0.03(-4.29%)
Sep 12, 2012 0.7300 0.7400 0.6800 0.7000 75,820 +0.00(+0.00%)
Sep 11, 2012 0.7400 0.7400 0.7000 0.7000 30,897 -0.04(-5.41%)
Sep 10, 2012 0.6800 0.7400 0.6600 0.7400 138,830 +0.05(+7.25%)
Sep 07, 2012 0.7000 0.7000 0.6800 0.6900 45,980 -0.01(-1.43%)
Sep 06, 2012 0.6800 0.7000 0.6800 0.7000 70,705 +0.03(+4.48%)
Sep 05, 2012 0.6700 0.6900 0.6200 0.6700 110,169 +0.01(+1.52%)
Sep 04, 2012 0.7200 0.7300 0.6500 0.6600 144,785 -0.06(-8.33%)
Aug 31, 2012 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Aug 30, 2012 0.7100 0.7100 0.7000 0.7000 148,060 -0.01(-1.41%)
Aug 29, 2012 0.7200 0.7200 0.7100 0.7100 17,850 -0.01(-1.39%)
Aug 27, 2012 0.7500 0.7500 0.7000 0.7200 126,698 +0.00(+0.00%)
Aug 24, 2012 0.7400 0.7400 0.7100 0.7200 10,675 +0.00(+0.00%)
Aug 23, 2012 0.7600 0.7600 0.7100 0.7200 243,350 -0.04(-5.26%)
Aug 22, 2012 0.7300 0.7600 0.7300 0.7600 18,300 +0.04(+5.56%)
Aug 21, 2012 0.7200 0.7200 0.7100 0.7200 67,765 +0.00(+0.00%)
Aug 20, 2012 0.7200 0.7200 0.7100 0.7200 49,200 +0.01(+1.41%)
Aug 17, 2012 0.7300 0.7300 0.7100 0.7100 109,856 +0.00(+0.00%)
Aug 16, 2012 0.7400 0.7500 0.7100 0.7100 111,000 -0.02(-2.74%)
Aug 15, 2012 0.7300 0.7300 0.7000 0.7300 125,014 +0.00(+0.00%)
Aug 14, 2012 0.7300 0.7300 0.7200 0.7300 108,425 +0.00(+0.00%)
Aug 13, 2012 0.7300 0.7300 0.7100 0.7300 76,315 +0.03(+4.29%)
Aug 11, 2012 0.7200 0.7200 0.7000 0.7000 60,600 +0.00(+0.00%)
Aug 10, 2012 0.7200 0.7200 0.7000 0.7000 60,600 -0.01(-1.41%)
Aug 09, 2012 0.7000 0.7200 0.6800 0.7100 303,164 +0.01(+1.43%)
Aug 08, 2012 0.7400 0.7400 0.6800 0.7000 224,607 -0.02(-2.78%)
Aug 07, 2012 0.7400 0.7400 0.7000 0.7200 447,397 +0.02(+2.86%)
Aug 03, 2012 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Aug 02, 2012 0.7900 0.7900 0.6800 0.7100 348,814 -0.08(-10.13%)
Aug 01, 2012 0.7600 0.7900 0.7500 0.7900 121,132 +0.02(+2.60%)
Jul 31, 2012 0.8000 0.8000 0.7700 0.7700 136,511 -0.03(-3.75%)
Jul 30, 2012 0.8100 0.8100 0.7700 0.8000 530,805 +0.07(+9.59%)
Jul 27, 2012 0.8000 0.8100 0.7300 0.7300 514,058 +0.04(+5.80%)
Jul 26, 2012 0.6300 0.7700 0.6000 0.6900 534,130 +0.09(+15.00%)
Jul 25, 2012 0.6200 0.6200 0.5900 0.6000 60,000 +0.00(+0.00%)
Jul 24, 2012 0.6000 0.6000 0.5800 0.6000 120,676 +0.01(+1.69%)
Jul 23, 2012 0.6000 0.6000 0.5800 0.5900 87,350 -0.01(-1.67%)
Jul 20, 2012 0.6000 0.6200 0.6000 0.6000 98,060 +0.01(+1.69%)
Jul 19, 2012 0.6300 0.6300 0.5900 0.5900 202,750 -0.03(-4.84%)
Jul 18, 2012 0.6600 0.6600 0.6100 0.6200 461,700 -0.02(-3.13%)
Jul 17, 2012 0.6700 0.6700 0.6400 0.6400 78,874 -0.04(-5.88%)
Jul 16, 2012 0.6800 0.6800 0.6200 0.6800 112,140 +0.01(+1.49%)
Jul 13, 2012 0.6200 0.6900 0.5800 0.6700 168,078 +0.06(+9.84%)
Jul 12, 2012 0.6500 0.6700 0.5900 0.6100 323,114 -0.03(-4.69%)
Jul 11, 2012 0.7900 0.7900 0.6400 0.6400 1,459,447 -0.19(-22.89%)
Jul 10, 2012 0.8200 0.8300 0.7900 0.8300 107,433 +0.06(+7.79%)
Jul 09, 2012 0.7800 0.8400 0.7700 0.7700 315,300 +0.00(+0.00%)
Jul 06, 2012 0.7900 0.7900 0.7500 0.7700 642,772 -0.01(-1.28%)
Jul 05, 2012 0.7800 0.8000 0.7700 0.7800 297,025 +0.02(+2.63%)
Jul 04, 2012 0.8000 0.8000 0.7600 0.7600 339,700 -0.04(-5.00%)
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.