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

Petrofrontier Corp (TSV: PFC )

0.0550 +0.0050 (+10.00%)
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, 2023 0.0600 0 -0.01(-14.29%)
Mar 30, 2023 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Mar 29, 2023 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Mar 28, 2023 0.0700 0.0700 0.0700 0.0700 60,000 -0.01(-17.65%)
Mar 24, 2023 0.0850 0 +0.01(+21.43%)
Mar 23, 2023 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Mar 16, 2023 0.0750 0 +0.00(+0.00%)
Mar 15, 2023 0.0750 0.0750 0.0750 0.0750 43,000 +0.00(+0.00%)
Mar 14, 2023 0.0750 0.0750 0.0750 0.0750 3,000 -0.01(-11.76%)
Mar 13, 2023 0.0850 0.0850 0.0850 0.0850 25,000 +0.01(+21.43%)
Mar 07, 2023 0.0700 0 -0.01(-12.50%)
Mar 06, 2023 0.0700 0.0800 0.0700 0.0800 53,000 +0.01(+23.08%)
Mar 01, 2023 0.0650 0 +0.00(+0.00%)
Feb 28, 2023 0.0650 0.0650 0.0650 0.0650 97,000 +0.00(+0.00%)
Feb 27, 2023 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Feb 24, 2023 0.0650 0.0650 0.0650 0.0650 258,000 +0.00(+0.00%)
Feb 23, 2023 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Feb 22, 2023 0.0650 0.0650 0.0650 0.0650 4,703 -0.01(-7.14%)
Feb 17, 2023 0.0700 0 +0.00(+0.00%)
Feb 15, 2023 0.0700 0 +0.01(+7.69%)
Feb 13, 2023 0.0650 0 +0.00(+0.00%)
Feb 10, 2023 0.0700 0.0750 0.0650 0.0650 138,000 +0.00(+0.00%)
Feb 09, 2023 0.0700 0.0700 0.0600 0.0650 438,000 -0.01(-18.75%)
Feb 08, 2023 0.0800 0.0800 0.0800 0.0800 7,000 +0.01(+14.29%)
Feb 06, 2023 0.0700 0 -0.01(-17.65%)
Feb 03, 2023 0.0700 0.0850 0.0700 0.0850 306,000 +0.01(+21.43%)
Feb 01, 2023 0.0700 0 +0.00(+0.00%)
Jan 31, 2023 0.0700 0.0700 0.0700 0.0700 3,000 +0.01(+7.69%)
Jan 30, 2023 0.0650 0.0650 0.0650 0.0650 7,000 -0.01(-7.14%)
Jan 27, 2023 0.0700 0.0700 0.0700 0.0700 20,000 +0.00(+0.00%)
Jan 19, 2023 0.0700 0 -0.00(-6.67%)
Jan 17, 2023 0.0750 0 +0.00(+0.00%)
Jan 16, 2023 0.0850 0.0850 0.0750 0.0750 18,200 +0.00(+0.00%)
Jan 13, 2023 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Jan 11, 2023 0.0750 0 +0.00(+0.00%)
Jan 06, 2023 0.0750 0 -0.01(-6.25%)
Jan 03, 2023 0.0800 0 +0.01(+6.67%)
Dec 30, 2022 0.0750 0 +0.00(+0.00%)
Dec 28, 2022 0.0750 0 +0.00(+0.00%)
Dec 21, 2022 0.0750 0 +0.01(+25.00%)
Dec 19, 2022 0.0600 0 -0.01(-7.69%)
Dec 15, 2022 0.0650 0 +0.00(+0.00%)
Dec 14, 2022 0.0650 0.0650 0.0650 0.0650 4,000 +0.00(+0.00%)
Dec 13, 2022 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Dec 12, 2022 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-13.33%)
Dec 09, 2022 0.0750 0.0750 0.0750 0.0750 20,000 +0.01(+15.38%)
Dec 07, 2022 0.0650 0 -0.01(-7.14%)
Dec 05, 2022 0.0700 0 -0.01(-12.50%)
Dec 01, 2022 0.0800 0 +0.00(+0.00%)
Nov 30, 2022 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Nov 29, 2022 0.0800 0.0800 0.0800 0.0800 18,000 -0.01(-11.11%)
Nov 28, 2022 0.1000 0.1000 0.0900 0.0900 11,000 +0.00(+5.88%)
Nov 23, 2022 0.0850 0 -0.00(-5.56%)
Nov 17, 2022 0.0900 0 +0.01(+12.50%)
Nov 15, 2022 0.0800 0 -0.01(-11.11%)
Nov 14, 2022 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+5.88%)
Nov 10, 2022 0.0850 0 +0.01(+6.25%)
Nov 09, 2022 0.0800 0.0800 0.0800 0.0800 8,000 +0.00(+0.00%)
Nov 08, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Nov 07, 2022 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Nov 04, 2022 0.0800 0.0800 0.0800 0.0800 5,000 -0.01(-5.88%)
Nov 02, 2022 0.0850 0 +0.01(+13.33%)
Oct 31, 2022 0.0750 0 -0.01(-6.25%)
Oct 27, 2022 0.0800 0 +0.00(+0.00%)
Oct 26, 2022 0.0750 0.0800 0.0750 0.0800 14,000 +0.00(+0.00%)
Oct 25, 2022 0.0800 0.0800 0.0800 0.0800 1,200 +0.01(+6.67%)
Oct 24, 2022 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+7.14%)
Oct 21, 2022 0.0750 0.0750 0.0700 0.0700 14,100 -0.00(-6.67%)
Oct 20, 2022 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+0.00%)
Oct 19, 2022 0.0750 0.0750 0.0750 0.0750 25,000 +0.00(+0.00%)
Oct 17, 2022 0.0750 0 +0.00(+7.14%)
Oct 14, 2022 0.0750 0.0750 0.0700 0.0700 80,000 -0.00(-6.67%)
Oct 12, 2022 0.0750 0 +0.00(+7.14%)
Oct 11, 2022 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Oct 07, 2022 0.0700 0 -0.01(-17.65%)
Oct 06, 2022 0.0800 0.0850 0.0800 0.0850 117,000 +0.01(+21.43%)
Oct 05, 2022 0.0750 0.0750 0.0700 0.0700 8,500 -0.00(-6.67%)
Oct 04, 2022 0.0750 0.0750 0.0750 0.0750 17,000 +0.00(+7.14%)
Oct 03, 2022 0.0750 0.0750 0.0700 0.0700 8,200 +0.00(+0.00%)
Sep 29, 2022 0.0700 0 +0.00(+0.00%)
Sep 28, 2022 0.0700 0.0700 0.0700 0.0700 17,000 +0.00(+0.00%)
Sep 27, 2022 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
Sep 26, 2022 0.0700 0.0750 0.0700 0.0750 11,018 -0.01(-6.25%)
Sep 22, 2022 0.0800 0 +0.00(+0.00%)
Sep 21, 2022 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Sep 19, 2022 0.0800 0 +0.00(+0.00%)
Sep 15, 2022 0.0800 0 +0.00(+0.00%)
Sep 14, 2022 0.0800 0.0800 0.0800 0.0800 66,000 -0.01(-15.79%)
Sep 13, 2022 0.0950 0.0950 0.0950 0.0950 7,000 +0.00(+0.00%)
Sep 12, 2022 0.0950 0.0950 0.0950 0.0950 52,007 +0.01(+5.56%)
Sep 09, 2022 0.0800 0.0900 0.0800 0.0900 18,000 +0.01(+20.00%)
Sep 06, 2022 0.0750 0 -0.03(-25.00%)
Aug 31, 2022 0.1000 0 +0.05(+81.82%)
Aug 30, 2022 0.0850 0.0850 0.0500 0.0550 140,500 -0.05(-45.00%)
Aug 29, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.00(+0.00%)
Aug 24, 2022 0.1000 0 -0.02(-16.67%)
Aug 23, 2022 0.1000 0.1200 0.1000 0.1200 143,000 +0.03(+41.18%)
Aug 22, 2022 0.0800 0.0850 0.0800 0.0850 24,000 +0.01(+6.25%)
Aug 19, 2022 0.0800 0.0800 0.0800 0.0800 27,030 -0.01(-5.88%)
Aug 18, 2022 0.0900 0.0900 0.0850 0.0850 10,000 -0.01(-15.00%)
Aug 17, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+5.26%)
Aug 16, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Aug 15, 2022 0.0900 0.0900 0.0850 0.0850 4,500 -0.01(-15.00%)
Aug 12, 2022 0.1000 0.1000 0.1000 0.1000 4,000 +0.00(+0.00%)
Aug 11, 2022 0.1000 0.1000 0.1000 0.1000 5,000 -0.02(-16.67%)
Aug 09, 2022 0.1200 0 +0.02(+20.00%)
Aug 08, 2022 0.1300 0.1300 0.1000 0.1000 18,900 +0.00(+0.00%)
Aug 05, 2022 0.1000 0.1000 0.1000 0.1000 7,700 +0.00(+0.00%)
Aug 03, 2022 0.1000 0 -0.01(-9.09%)
Aug 02, 2022 0.1100 0.1100 0.1100 0.1100 10,069 +0.00(+0.00%)
Jul 26, 2022 0.1100 0 -0.01(-4.35%)
Jul 25, 2022 0.1200 0.1200 0.1150 0.1150 10,159 +0.01(+15.00%)
Jul 22, 2022 0.1100 0.1100 0.1000 0.1000 62,500 -0.03(-23.08%)
Jul 19, 2022 0.1300 0 +0.00(+0.00%)
Jul 18, 2022 0.1300 0.1300 0.1300 0.1300 9,500 +0.00(+0.00%)
Jul 15, 2022 0.1100 0.1300 0.1050 0.1300 21,600 +0.02(+18.18%)
Jul 12, 2022 0.1100 0 -0.02(-15.38%)
Jul 08, 2022 0.1300 0 +0.01(+8.33%)
Jul 07, 2022 0.1200 0.1200 0.1200 0.1200 36,600 +0.00(+0.00%)
Jul 05, 2022 0.1200 0 +0.00(+0.00%)
Jul 04, 2022 0.1150 0.1200 0.1150 0.1200 3,510 +0.01(+14.29%)
Jun 28, 2022 0.1050 0 -0.01(-8.70%)
Jun 27, 2022 0.1150 0.1150 0.1150 0.1150 550 +0.01(+4.55%)
Jun 23, 2022 0.1100 0 +0.00(+0.00%)
Jun 22, 2022 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Jun 21, 2022 0.1100 0.1100 0.1100 0.1100 25,850 -0.01(-4.35%)
Jun 20, 2022 0.1150 0.1150 0.1150 0.1150 10,000 +0.01(+4.55%)
Jun 17, 2022 0.1300 0.1400 0.1100 0.1100 146,454 -0.01(-8.33%)
Jun 16, 2022 0.1250 0.1250 0.1200 0.1200 5,500 -0.02(-11.11%)
Jun 15, 2022 0.1050 0.1400 0.1050 0.1350 43,680 +0.03(+22.73%)
Jun 13, 2022 0.1100 0 -0.01(-8.33%)
Jun 10, 2022 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Jun 08, 2022 0.1200 3 +0.01(+9.09%)
Jun 07, 2022 0.1000 0.1100 0.1000 0.1100 130,700 +0.01(+10.00%)
Jun 03, 2022 0.1000 0 +0.00(+0.00%)
Jun 02, 2022 0.0950 0.1000 0.0950 0.1000 77,500 +0.01(+5.26%)
Jun 01, 2022 0.0900 0.1000 0.0900 0.0950 80,000 +0.01(+18.75%)
May 31, 2022 0.0750 0.0800 0.0750 0.0800 16,200 +0.00(+0.00%)
May 30, 2022 0.0800 0.0800 0.0800 0.0800 43,000 -0.01(-5.88%)
May 27, 2022 0.0600 0.1000 0.0600 0.0850 90,000 +0.01(+6.25%)
May 26, 2022 0.0700 0.0800 0.0700 0.0800 24,000 +0.01(+14.29%)
May 25, 2022 0.0750 0.0750 0.0700 0.0700 154,250 +0.00(+0.00%)
May 24, 2022 0.0700 0.0700 0.0650 0.0700 152,000 +0.00(+0.00%)
May 20, 2022 0.0700 0 -0.02(-22.22%)
May 19, 2022 0.0900 0.0900 0.0900 0.0900 20,000 +0.01(+12.50%)
May 16, 2022 0.0800 0 +0.00(+0.00%)
May 13, 2022 0.0800 0.0800 0.0800 0.0800 24,000 +0.01(+14.29%)
May 12, 2022 0.0800 0.0800 0.0700 0.0700 35,000 +0.00(+0.00%)
May 11, 2022 0.0700 0.0700 0.0700 0.0700 19,255 -0.01(-12.50%)
May 10, 2022 0.0800 0.0800 0.0800 0.0800 18,500 -0.02(-20.00%)
May 09, 2022 0.1000 0.1000 0.1000 0.1000 1,250 +0.00(+0.00%)
May 06, 2022 0.0900 0.1000 0.0900 0.1000 27,000 +0.01(+5.26%)
May 04, 2022 0.0950 0 -0.01(-5.00%)
Apr 26, 2022 0.1000 0 +0.00(+0.00%)
Apr 25, 2022 0.1000 0.1000 0.1000 0.1000 20,500 +0.01(+11.11%)
Apr 21, 2022 0.0900 0 -0.01(-10.00%)
Apr 20, 2022 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+5.26%)
Apr 18, 2022 0.0950 10 +0.00(+0.00%)
Apr 14, 2022 0.0950 0 +0.00(+0.00%)
Apr 13, 2022 0.0950 0.0950 0.0950 0.0950 10,200 +0.00(+0.00%)
Apr 12, 2022 0.0950 0.0950 0.0950 0.0950 10,000 +0.01(+11.76%)
Apr 08, 2022 0.0850 0 -0.01(-15.00%)
Apr 07, 2022 0.1000 0.1000 0.1000 0.1000 10,000 +0.01(+17.65%)
Apr 06, 2022 0.1000 0.1000 0.0850 0.0850 14,500 +0.00(+0.00%)
Apr 05, 2022 0.0850 0.0850 0.0850 0.0850 23,450 +0.00(+0.00%)
Apr 04, 2022 0.0850 0.0850 0.0850 0.0850 14,000 +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.