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: 3:46 PM EDT, May 17, 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 (%)
Mar 31, 2016 0.0650 0.0700 0.0650 0.0700 300,000 -0.00(-6.67%)
Mar 29, 2016 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Mar 24, 2016 0.0750 0.0750 0.0750 0 -0.01(-11.76%)
Mar 23, 2016 0.0700 0.0850 0.0700 0.0850 53,000 +0.01(+21.43%)
Mar 22, 2016 0.0750 0.0750 0.0700 0.0700 218,200 -0.00(-6.67%)
Mar 21, 2016 0.0750 0.0750 0.0750 0.0750 46,000 -0.01(-6.25%)
Mar 18, 2016 0.0800 0.0900 0.0800 0.0800 16,000 +0.00(+0.00%)
Mar 17, 2016 0.0850 0.0900 0.0800 0.0800 32,000 -0.01(-5.88%)
Mar 16, 2016 0.0750 0.0850 0.0750 0.0850 36,000 -0.00(-5.56%)
Mar 10, 2016 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Mar 09, 2016 0.0800 0.1100 0.0800 0.1050 283,000 +0.02(+31.25%)
Mar 08, 2016 0.0750 0.0800 0.0750 0.0800 5,000 +0.01(+14.29%)
Mar 07, 2016 0.0750 0.0800 0.0700 0.0700 103,000 -0.00(-6.67%)
Mar 04, 2016 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+0.00%)
Mar 03, 2016 0.0650 0.0800 0.0650 0.0750 29,000 +0.00(+7.14%)
Mar 01, 2016 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Feb 29, 2016 0.0650 0.0800 0.0650 0.0800 404,000 +0.02(+33.33%)
Feb 26, 2016 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+9.09%)
Feb 25, 2016 0.0550 0.0550 0.0550 0.0550 3,000 -0.00(-8.33%)
Feb 23, 2016 0.0600 0.0600 0.0600 700 +0.00(+9.09%)
Feb 22, 2016 0.0550 0.0550 0.0550 0.0550 97,000 +0.00(+0.00%)
Feb 19, 2016 0.0550 0.0550 0.0550 0.0550 192,650 -0.00(-8.33%)
Feb 18, 2016 0.0550 0.0600 0.0550 0.0600 117,000 +0.00(+9.09%)
Feb 05, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Feb 03, 2016 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Feb 02, 2016 0.0650 0.0650 0.0650 0.0650 105,200 +0.01(+8.33%)
Feb 01, 2016 0.0550 0.0600 0.0550 0.0600 70,000 +0.00(+9.09%)
Jan 29, 2016 0.0550 0.0550 0.0550 0.0550 178,000 +0.00(+10.00%)
Jan 28, 2016 0.0550 0.0550 0.0500 0.0500 44,000 -0.00(-9.09%)
Jan 27, 2016 0.0550 0.0550 0.0550 0.0550 87,500 +0.00(+0.00%)
Jan 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 20, 2016 0.0550 0.0550 0.0550 0.0550 46,250 -0.00(-8.33%)
Jan 18, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jan 15, 2016 0.0550 0.0550 0.0550 0.0550 883,466 +0.00(+10.00%)
Jan 14, 2016 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Jan 13, 2016 0.0500 0.0500 0.0500 0.0500 218,000 +0.00(+0.00%)
Jan 12, 2016 0.0500 0.0500 0.0500 0.0500 126,360 +0.00(+0.00%)
Jan 11, 2016 0.0500 0.0500 0.0500 0.0500 48,200 +0.00(+0.00%)
Jan 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 05, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 31, 2015 0.0550 0.0550 0.0550 275 +0.00(+10.00%)
Dec 29, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Dec 24, 2015 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Dec 23, 2015 0.0500 0.0500 0.0500 0.0500 96,000 +0.00(+0.00%)
Dec 22, 2015 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Dec 21, 2015 0.0500 0.0500 0.0500 0.0500 40,427 +0.00(+0.00%)
Dec 18, 2015 0.0500 0.0500 0.0500 0.0500 29,500 -0.00(-9.09%)
Dec 17, 2015 0.0500 0.0550 0.0500 0.0550 128,800 +0.00(+10.00%)
Dec 16, 2015 0.0500 0.0500 0.0500 0.0500 23,000 +0.00(+0.00%)
Dec 15, 2015 0.0500 0.0500 0.0500 0.0500 12,814 +0.00(+0.00%)
Dec 14, 2015 0.0500 0.0550 0.0500 0.0500 94,537 +0.00(+0.00%)
Dec 11, 2015 0.0500 0.0550 0.0500 0.0500 640,000 +0.00(+0.00%)
Dec 10, 2015 0.0500 0.0500 0.0500 0.0500 58,347 +0.00(+0.00%)
Dec 09, 2015 0.0500 0.0500 0.0500 0.0500 232,000 +0.00(+0.00%)
Dec 08, 2015 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Dec 07, 2015 0.0500 0.0500 0.0500 0.0500 305,000 +0.00(+0.00%)
Dec 04, 2015 0.0500 0.0500 0.0500 0.0500 43,000 +0.00(+0.00%)
Dec 02, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 01, 2015 0.0500 0.0500 0.0500 0.0500 670,000 +0.00(+0.00%)
Nov 30, 2015 0.0500 0.0500 0.0500 0.0500 816,000 +0.00(+0.00%)
Nov 27, 2015 0.0500 0.0500 0.0500 0.0500 7,500 +0.00(+0.00%)
Nov 26, 2015 0.0500 0.0500 0.0500 0.0500 19,000 +0.00(+0.00%)
Nov 24, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 19, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 18, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Nov 17, 2015 0.0500 0.0500 0.0500 0.0500 8,900 +0.00(+0.00%)
Nov 16, 2015 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 12, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 06, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Nov 05, 2015 0.0500 0.0500 0.0500 0.0500 23,400 +0.00(+0.00%)
Nov 04, 2015 0.0600 0.0600 0.0500 0.0500 38,000 -0.01(-16.67%)
Nov 03, 2015 0.0500 0.0600 0.0500 0.0600 54,000 +0.01(+20.00%)
Nov 02, 2015 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Oct 30, 2015 0.0500 0.0500 0.0500 0.0500 163,000 +0.00(+0.00%)
Oct 29, 2015 0.0500 0.0500 0.0500 0.0500 24,000 +0.00(+0.00%)
Oct 28, 2015 0.0500 0.0500 0.0500 0.0500 15,750 +0.00(+0.00%)
Oct 27, 2015 0.0500 0.0550 0.0500 0.0500 168,400 +0.00(+0.00%)
Oct 26, 2015 0.0500 0.0500 0.0500 0.0500 8,500 -0.00(-9.09%)
Oct 23, 2015 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+10.00%)
Oct 22, 2015 0.0550 0.0550 0.0500 0.0500 86,000 +0.00(+0.00%)
Oct 21, 2015 0.0500 0.0500 0.0500 0.0500 24,000 -0.00(-9.09%)
Oct 16, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 14, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Oct 08, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 05, 2015 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Oct 02, 2015 0.0500 0.0500 0.0500 0.0500 4,500 -0.01(-16.67%)
Sep 30, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Sep 25, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 24, 2015 0.0500 0.0500 0.0500 0.0500 30,000 -0.00(-9.09%)
Sep 22, 2015 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Sep 21, 2015 0.0600 0.0600 0.0600 0.0600 4,300 +0.01(+20.00%)
Sep 16, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 15, 2015 0.0500 0.0500 0.0500 0.0500 62,596 +0.00(+0.00%)
Sep 14, 2015 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Sep 10, 2015 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Sep 09, 2015 0.0600 0.0600 0.0600 0.0600 20,000 +0.00(+9.09%)
Sep 08, 2015 0.0550 0.0550 0.0550 0.0550 99,500 +0.00(+10.00%)
Sep 04, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 03, 2015 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Sep 02, 2015 0.0500 0.0500 0.0500 0.0500 73,300 +0.00(+0.00%)
Sep 01, 2015 0.0500 0.0550 0.0500 0.0500 52,000 +0.00(+0.00%)
Aug 31, 2015 0.0500 0.0500 0.0500 0.0500 44,872 -0.00(-9.09%)
Aug 28, 2015 0.0450 0.0550 0.0450 0.0550 83,000 +0.00(+10.00%)
Aug 27, 2015 0.0550 0.0550 0.0500 0.0500 263,000 +0.00(+0.00%)
Aug 26, 2015 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Aug 25, 2015 0.0500 0.0550 0.0500 0.0500 74,000 -0.00(-9.09%)
Aug 24, 2015 0.0500 0.0550 0.0500 0.0550 16,700 +0.00(+0.00%)
Aug 21, 2015 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Aug 20, 2015 0.0550 0.0550 0.0550 0.0550 75,000 +0.00(+0.00%)
Aug 19, 2015 0.0550 0.0550 0.0550 0.0550 30,000 +0.00(+0.00%)
Aug 18, 2015 0.0600 0.0600 0.0550 0.0550 6,000 +0.00(+0.00%)
Aug 17, 2015 0.0500 0.0550 0.0500 0.0550 240,000 +0.00(+0.00%)
Aug 14, 2015 0.0550 0.0550 0.0550 0.0550 199,000 +0.00(+0.00%)
Aug 13, 2015 0.0550 0.0550 0.0550 0.0550 63,750 +0.00(+0.00%)
Aug 06, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 05, 2015 0.0550 0.0550 0.0550 0.0550 18,000 -0.01(-15.38%)
Aug 04, 2015 0.0550 0.0650 0.0550 0.0650 41,000 +0.01(+8.33%)
Jul 31, 2015 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 24, 2015 0.0550 0.0550 0.0550 0 -0.01(-15.38%)
Jul 23, 2015 0.0550 0.0650 0.0550 0.0650 153,799 +0.01(+18.18%)
Jul 22, 2015 0.0550 0.0550 0.0550 0.0550 2,000 -0.01(-15.38%)
Jul 21, 2015 0.0650 0.0650 0.0650 0.0650 20,000 +0.01(+8.33%)
Jul 20, 2015 0.0600 0.0600 0.0600 0.0600 47,000 +0.00(+0.00%)
Jul 17, 2015 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 16, 2015 0.0600 0.0600 0.0550 0.0600 47,000 +0.00(+0.00%)
Jul 15, 2015 0.0600 0.0600 0.0600 0.0600 334,844 +0.00(+0.00%)
Jul 13, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2015 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2015 0.0650 0.0650 0.0600 0.0600 411,000 -0.01(-14.29%)
Jul 07, 2015 0.0700 0.0700 0.0700 0.0700 1,900 -0.00(-6.67%)
Jul 06, 2015 0.0750 0.0750 0.0750 0.0750 2,000 +0.00(+0.00%)
Jun 30, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 29, 2015 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Jun 25, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 24, 2015 0.0650 0.0650 0.0650 0.0650 300,250 +0.00(+0.00%)
Jun 22, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 19, 2015 0.0700 0.0700 0.0700 0.0700 2,300 -0.01(-12.50%)
Jun 15, 2015 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jun 12, 2015 0.0700 0.0700 0.0650 0.0650 32,100 +0.00(+0.00%)
Jun 11, 2015 0.0650 0.0650 0.0650 0.0650 106,100 +0.00(+0.00%)
Jun 10, 2015 0.0650 0.0650 0.0650 0.0650 6,000 +0.00(+0.00%)
Jun 08, 2015 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jun 03, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jun 01, 2015 0.0750 0.0750 0.0700 0.0700 92,000 +0.00(+0.00%)
May 29, 2015 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 28, 2015 0.0700 0.0700 0.0700 0.0700 102,000 -0.00(-6.67%)
May 26, 2015 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 25, 2015 0.0700 0.0700 0.0700 0.0700 30,000 -0.00(-6.67%)
May 22, 2015 0.0750 0.0900 0.0700 0.0750 239,500 -0.01(-6.25%)
May 21, 2015 0.0900 0.0900 0.0800 0.0800 52,000 +0.01(+6.67%)
May 19, 2015 0.0750 0.0750 0.0750 225 -0.03(-25.00%)
May 15, 2015 0.1000 0.1000 0.1000 0 +0.04(+53.85%)
May 14, 2015 0.0650 0.0650 0.0650 0.0650 103,450 +0.00(+0.00%)
May 13, 2015 0.0650 0.0650 0.0650 0.0650 58,000 +0.00(+0.00%)
May 12, 2015 0.0650 0.0650 0.0650 0.0650 35,000 -0.01(-7.14%)
May 11, 2015 0.0750 0.0750 0.0700 0.0700 8,000 -0.01(-12.50%)
May 07, 2015 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 06, 2015 0.0650 0.0800 0.0650 0.0700 87,500 -0.01(-12.50%)
May 05, 2015 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+23.08%)
May 04, 2015 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
May 01, 2015 0.0650 0.0650 0.0650 0.0650 23,900 -0.01(-13.33%)
Apr 29, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Apr 28, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Apr 27, 2015 0.0650 0.0700 0.0650 0.0700 75,000 +0.01(+7.69%)
Apr 24, 2015 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Apr 23, 2015 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Apr 22, 2015 0.0700 0.0700 0.0650 0.0650 95,200 -0.01(-7.14%)
Apr 21, 2015 0.0700 0.0800 0.0700 0.0700 207,790 -0.01(-12.50%)
Apr 20, 2015 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+14.29%)
Apr 17, 2015 0.0700 0.0700 0.0700 0.0700 107,295 +0.00(+0.00%)
Apr 16, 2015 0.0750 0.0900 0.0700 0.0700 251,500 -0.01(-12.50%)
Apr 15, 2015 0.0750 0.0800 0.0750 0.0800 81,000 +0.01(+14.29%)
Apr 14, 2015 0.0650 0.0700 0.0650 0.0700 35,500 +0.00(+0.00%)
Apr 13, 2015 0.0700 0.0750 0.0700 0.0700 58,005 -0.00(-6.67%)
Apr 10, 2015 0.0500 0.0750 0.0500 0.0750 135,500 +0.01(+25.00%)
Apr 09, 2015 0.0550 0.0650 0.0550 0.0600 75,000 +0.00(+0.00%)
Apr 07, 2015 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
Apr 02, 2015 0.0500 0.0500 0.0500 0 +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.