Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrofrontier Corp (TSV: PFC )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 12:22 PM EDT, May 10, 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, 2022 0.0850 0.0850 0.0850 0.0850 20,000 +0.01(+6.25%)
Mar 30, 2022 0.0850 0.0850 0.0800 0.0800 14,142 -0.01(-5.88%)
Mar 29, 2022 0.0850 0.0850 0.0850 0.0850 29,300 +0.00(+0.00%)
Mar 28, 2022 0.0850 0.0850 0.0850 0.0850 18,208 -0.01(-15.00%)
Mar 25, 2022 0.0950 0.1000 0.1000 0.1000 11,000 +0.00(+0.00%)
Mar 23, 2022 0.1000 0 +0.02(+25.00%)
Mar 21, 2022 0.0800 0 -0.02(-20.00%)
Mar 18, 2022 0.0900 0.1100 0.0900 0.1000 35,750 +0.01(+11.11%)
Mar 15, 2022 0.0900 472 -0.01(-14.29%)
Mar 14, 2022 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+5.00%)
Mar 10, 2022 0.1000 0 +0.02(+25.00%)
Mar 09, 2022 0.1000 0.1000 0.0800 0.0800 8,435 -0.02(-23.81%)
Mar 08, 2022 0.1100 0.1100 0.1050 0.1050 117,233 +0.00(+0.00%)
Mar 07, 2022 0.1050 0.1100 0.1050 0.1050 96,000 +0.00(+0.00%)
Mar 04, 2022 0.1000 0.1050 0.1000 0.1050 70,000 +0.00(+5.00%)
Mar 03, 2022 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+17.65%)
Mar 02, 2022 0.0800 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Mar 01, 2022 0.1000 0.1000 0.0900 0.0900 34,500 +0.01(+12.50%)
Feb 25, 2022 0.0800 0 +0.00(+0.00%)
Feb 24, 2022 0.0800 0.0800 0.0800 0.0800 9,065 +0.00(+0.00%)
Feb 23, 2022 0.1000 0.1000 0.0800 0.0800 6,000 +0.01(+14.29%)
Feb 17, 2022 0.0700 0 +0.00(+0.00%)
Feb 16, 2022 0.0700 0.0700 0.0700 0.0700 19,000 -0.02(-22.22%)
Feb 15, 2022 0.0650 0.0900 0.0600 0.0900 103,000 +0.01(+20.00%)
Feb 14, 2022 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Feb 11, 2022 0.0700 0.0800 0.0700 0.0800 14,000 +0.01(+14.29%)
Feb 10, 2022 0.0700 0.0700 0.0650 0.0700 21,271 -0.02(-22.22%)
Feb 04, 2022 0.0900 0 +0.02(+28.57%)
Feb 02, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Feb 01, 2022 0.0700 0.0700 0.0700 0.0700 9,000 +0.01(+16.67%)
Jan 31, 2022 0.0650 0.0700 0.0600 0.0600 71,000 -0.01(-14.29%)
Jan 28, 2022 0.0700 0.0700 0.0700 0.0700 3,000 -0.01(-12.50%)
Jan 24, 2022 0.0800 0 -0.01(-11.11%)
Jan 18, 2022 0.0900 37 +0.00(+5.88%)
Jan 14, 2022 0.0850 0 +0.01(+13.33%)
Jan 12, 2022 0.0750 0 -0.01(-6.25%)
Jan 11, 2022 0.0750 0.0800 0.0750 0.0800 73,000 +0.01(+14.29%)
Jan 10, 2022 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 06, 2022 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 04, 2022 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 31, 2021 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Dec 29, 2021 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 23, 2021 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 15, 2021 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Dec 14, 2021 0.0700 0.0700 0.0700 0.0700 48,100 -0.02(-22.22%)
Dec 09, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Dec 06, 2021 0.0750 0.0750 0.0750 0 -0.02(-21.05%)
Dec 03, 2021 0.0800 0.1000 0.0800 0.0950 37,500 +0.01(+5.56%)
Dec 02, 2021 0.0900 0.0900 0.0900 0.0900 3,500 -0.01(-10.00%)
Dec 01, 2021 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Nov 29, 2021 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Nov 25, 2021 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 24, 2021 0.0800 0.0900 0.0800 0.0900 6,500 -0.01(-10.00%)
Nov 23, 2021 0.0900 0.1000 0.0900 0.1000 39,000 +0.02(+25.00%)
Nov 22, 2021 0.0750 0.0800 0.0750 0.0800 23,157 -0.01(-11.11%)
Nov 15, 2021 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Nov 12, 2021 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 11, 2021 0.0800 0.0800 0.0800 0.0800 17,000 -0.02(-20.00%)
Nov 02, 2021 0.1000 0.1000 0.1000 0 -0.01(-9.09%)
Oct 29, 2021 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Oct 27, 2021 0.1050 0.1050 0.1050 0 +0.00(+5.00%)
Oct 26, 2021 0.1150 0.1000 14,000 -0.02(-16.67%)
Oct 25, 2021 0.1150 0.1200 0.1150 0.1200 55,000 +0.00(+4.35%)
Oct 22, 2021 0.1000 0.1150 0.1000 0.1150 121,500 +0.01(+15.00%)
Oct 21, 2021 0.1000 0.1000 0.1000 0.1000 81,000 -0.01(-13.04%)
Oct 19, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 18, 2021 0.1000 0.1200 0.1000 0.1200 14,545 +0.00(+4.35%)
Oct 14, 2021 0.1150 0.1150 0.1150 0 -0.00(-4.17%)
Oct 13, 2021 0.1200 0.1200 0.1200 0.1200 3,000 +0.00(+0.00%)
Oct 12, 2021 0.1100 0.1200 0.1100 0.1200 48,500 +0.01(+9.09%)
Oct 08, 2021 0.1100 0.1100 0.1100 0 +0.02(+22.22%)
Oct 07, 2021 0.0850 0.0900 0.0850 0.0900 50,200 +0.00(+0.00%)
Oct 06, 2021 0.0750 0.0900 0.0650 0.0900 69,000 +0.02(+28.57%)
Oct 05, 2021 0.0700 0.0700 0.0700 0.0700 115,000 +0.00(+0.00%)
Oct 04, 2021 0.0650 0.0700 0.0650 0.0700 30,500 +0.01(+7.69%)
Oct 01, 2021 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
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%)
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.