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

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 8, 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 (%)
May 31, 2007 0.9100 0.9100 0.8800 0.8800 80,500 -0.03(-3.30%)
May 30, 2007 0.9200 0.9300 0.9100 0.9100 73,450 -0.01(-1.09%)
May 29, 2007 0.9100 0.9200 0.9000 0.9200 140,500 +0.00(+0.00%)
May 25, 2007 0.9400 0.9400 0.9200 0.9200 53,000 -0.02(-2.13%)
May 24, 2007 0.9800 0.9800 0.9400 0.9400 14,500 -0.04(-4.08%)
May 23, 2007 0.9300 1.050 0.9300 0.9800 176,700 +0.05(+5.38%)
May 22, 2007 0.9600 0.9600 0.9300 0.9300 90,400 -0.04(-4.12%)
May 21, 2007 0.9500 0.9700 0.9500 0.9700 5,500 +0.00(+0.00%)
May 18, 2007 0.9500 0.9700 0.9500 0.9700 5,500 +0.03(+3.19%)
May 17, 2007 0.9300 0.9800 0.9300 0.9400 25,600 +0.01(+1.08%)
May 16, 2007 0.9300 0.9500 0.9200 0.9300 67,800 -0.01(-1.06%)
May 15, 2007 0.9500 0.9500 0.9300 0.9400 109,000 -0.01(-1.05%)
May 14, 2007 1.000 1.030 0.9500 0.9500 159,862 -0.03(-3.06%)
May 11, 2007 1.020 1.080 0.9800 0.9800 39,000 -0.04(-3.92%)
May 10, 2007 1.070 1.070 1.020 1.020 23,400 -0.05(-4.67%)
May 09, 2007 1.000 1.070 1.000 1.070 100,000 +0.09(+9.18%)
May 08, 2007 1.030 1.060 0.9800 0.9800 74,300 -0.08(-7.55%)
May 07, 2007 1.090 1.090 1.060 1.060 11,770 -0.01(-0.93%)
May 04, 2007 1.080 1.120 1.010 1.070 58,880 +0.10(+10.31%)
May 03, 2007 0.9900 1.010 0.9500 0.9700 47,900 -0.04(-3.96%)
May 02, 2007 0.9900 1.020 0.9800 1.010 51,500 +0.09(+9.78%)
May 01, 2007 0.8900 0.9200 0.8900 0.9200 52,400 +0.01(+1.10%)
Apr 30, 2007 0.9100 0.9300 0.8900 0.9100 122,768 -0.01(-1.09%)
Apr 27, 2007 0.9500 0.9600 0.9200 0.9200 75,098 -0.01(-1.08%)
Apr 26, 2007 0.9400 0.9500 0.9300 0.9300 102,300 +0.00(+0.00%)
Apr 25, 2007 0.9800 0.9800 0.9000 0.9300 127,000 -0.05(-5.10%)
Apr 24, 2007 1.000 1.000 0.9800 0.9800 87,600 -0.03(-2.97%)
Apr 23, 2007 1.040 1.040 1.000 1.010 44,300 +0.00(+0.00%)
Apr 20, 2007 1.040 1.040 1.010 1.010 36,000 -0.03(-2.88%)
Apr 19, 2007 1.120 1.120 1.030 1.040 66,100 -0.06(-5.45%)
Apr 18, 2007 1.100 1.150 1.090 1.100 102,600 +0.00(+0.00%)
Apr 17, 2007 1.130 1.180 1.080 1.100 51,500 +0.02(+1.85%)
Apr 16, 2007 1.070 1.130 1.060 1.080 105,800 +0.02(+1.89%)
Apr 13, 2007 1.040 1.060 1.030 1.060 93,000 +0.01(+0.95%)
Apr 12, 2007 1.060 1.060 1.030 1.050 48,700 -0.02(-1.87%)
Apr 11, 2007 1.150 1.150 1.030 1.070 188,900 -0.05(-4.46%)
Apr 10, 2007 1.010 1.120 1.010 1.120 416,000 +0.10(+9.80%)
Apr 09, 2007 0.9500 1.070 0.9300 1.020 617,400 -0.19(-15.70%)
Apr 05, 2007 1.280 1.280 1.140 1.210 399,579 -0.07(-5.47%)
Apr 04, 2007 1.340 1.400 1.210 1.280 342,781 -0.07(-5.19%)
Apr 03, 2007 1.410 1.430 1.350 1.350 134,250 -0.05(-3.57%)
Apr 02, 2007 1.500 1.500 1.400 1.400 115,000 -0.13(-8.50%)
Mar 30, 2007 1.500 1.530 1.460 1.530 100,500 -0.01(-0.65%)
Mar 29, 2007 1.550 1.600 1.480 1.540 137,900 -0.01(-0.65%)
Mar 28, 2007 1.550 1.600 1.550 1.550 89,170 +0.02(+1.31%)
Mar 27, 2007 1.610 1.610 1.500 1.530 90,200 -0.07(-4.38%)
Mar 26, 2007 1.630 1.630 1.540 1.600 58,000 -0.01(-0.62%)
Mar 23, 2007 1.640 1.640 1.550 1.610 177,289 -0.03(-1.83%)
Mar 22, 2007 1.450 1.650 1.450 1.640 359,900 +0.16(+10.81%)
Mar 21, 2007 1.490 1.500 1.450 1.480 88,096 -0.02(-1.33%)
Mar 20, 2007 1.450 1.540 1.370 1.500 73,600 +0.11(+7.91%)
Mar 19, 2007 1.450 1.450 1.370 1.390 75,800 -0.01(-0.71%)
Mar 16, 2007 1.410 1.490 1.400 1.400 67,200 -0.01(-0.71%)
Mar 15, 2007 1.400 1.420 1.380 1.410 49,300 +0.01(+0.71%)
Mar 14, 2007 1.420 1.420 1.360 1.400 72,700 -0.05(-3.45%)
Mar 13, 2007 1.550 1.550 1.450 1.450 11,600 -0.08(-5.23%)
Mar 12, 2007 1.470 1.540 1.450 1.530 86,400 +0.03(+2.00%)
Mar 09, 2007 1.440 1.500 1.400 1.500 162,400 +0.06(+4.17%)
Mar 08, 2007 1.410 1.440 1.400 1.440 32,300 +0.04(+2.86%)
Mar 07, 2007 1.350 1.410 1.350 1.400 28,900 +0.05(+3.70%)
Mar 06, 2007 1.420 1.420 1.320 1.350 104,000 +0.02(+1.50%)
Mar 05, 2007 1.380 1.390 1.330 1.330 99,500 -0.07(-5.00%)
Mar 02, 2007 1.420 1.420 1.380 1.400 37,300 -0.01(-0.71%)
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.