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 (%)
Feb 28, 2013 0.2700 0.2700 0.2550 0.2600 43,640 -0.01(-3.70%)
Feb 27, 2013 0.2650 0.2750 0.2650 0.2700 98,958 +0.02(+5.88%)
Feb 26, 2013 0.2700 0.2750 0.2350 0.2550 382,306 -0.05(-16.39%)
Feb 22, 2013 0.3100 0.3100 0.2750 0.3050 250,820 -0.01(-1.61%)
Feb 21, 2013 0.3050 0.3150 0.3050 0.3100 69,200 -0.01(-1.59%)
Feb 20, 2013 0.3300 0.3300 0.3050 0.3150 121,000 -0.03(-7.35%)
Feb 19, 2013 0.3350 0.3400 0.3300 0.3400 59,900 +0.02(+6.25%)
Feb 15, 2013 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Feb 14, 2013 0.3300 0.3350 0.3150 0.3150 71,782 -0.01(-3.08%)
Feb 13, 2013 0.3150 0.3350 0.3150 0.3250 82,933 -0.01(-1.52%)
Feb 12, 2013 0.3300 0.3350 0.3200 0.3300 55,905 -0.01(-1.49%)
Feb 11, 2013 0.3250 0.3500 0.3250 0.3350 166,900 +0.01(+3.08%)
Feb 08, 2013 0.3100 0.3250 0.3000 0.3250 258,705 +0.02(+6.56%)
Feb 07, 2013 0.3300 0.3300 0.3000 0.3050 149,050 -0.02(-6.15%)
Feb 06, 2013 0.3400 0.3450 0.3250 0.3250 102,335 -0.01(-2.99%)
Feb 04, 2013 0.3350 0.3600 0.3300 0.3350 147,462 +0.01(+3.08%)
Feb 01, 2013 0.3250 0.3350 0.3200 0.3250 108,400 +0.00(+0.00%)
Jan 31, 2013 0.3500 0.3650 0.3200 0.3250 385,500 -0.03(-9.72%)
Jan 30, 2013 0.3600 0.3700 0.3400 0.3600 171,590 +0.02(+4.35%)
Jan 29, 2013 0.3700 0.3700 0.3200 0.3450 391,543 -0.02(-5.48%)
Jan 28, 2013 0.3850 0.3850 0.3550 0.3650 162,865 -0.02(-3.95%)
Jan 25, 2013 0.3750 0.3850 0.3500 0.3800 187,988 +0.00(+0.00%)
Jan 24, 2013 0.4250 0.4250 0.3750 0.3800 943,120 -0.03(-8.43%)
Jan 23, 2013 0.4350 0.4450 0.3950 0.4150 704,745 -0.03(-5.68%)
Jan 22, 2013 0.3950 0.4400 0.3800 0.4400 967,768 +0.07(+18.92%)
Jan 21, 2013 0.4800 0.5100 0.3550 0.3700 1,980,781 -0.08(-17.78%)
Jan 18, 2013 0.4000 0.4900 0.3900 0.4500 2,330,419 +0.08(+20.00%)
Jan 17, 2013 0.2600 0.3900 0.2550 0.3750 1,962,880 +0.12(+47.06%)
Jan 16, 2013 0.2400 0.2550 0.2300 0.2550 189,800 +0.02(+8.51%)
Jan 15, 2013 0.2600 0.2650 0.2350 0.2350 351,750 -0.03(-11.32%)
Jan 14, 2013 0.2650 0.2800 0.2500 0.2650 874,146 +0.04(+15.22%)
Jan 11, 2013 0.2650 0.2650 0.2300 0.2300 390,550 -0.04(-13.21%)
Jan 10, 2013 0.3000 0.3200 0.2500 0.2650 519,733 -0.04(-13.11%)
Jan 09, 2013 0.3150 0.3150 0.3000 0.3050 371,800 +0.02(+5.17%)
Jan 08, 2013 0.2900 0.3200 0.2900 0.2900 468,300 +0.00(+0.00%)
Jan 07, 2013 0.3300 0.3350 0.2700 0.2900 544,335 -0.03(-9.38%)
Jan 04, 2013 0.3600 0.3600 0.3200 0.3200 386,040 -0.03(-8.57%)
Jan 03, 2013 0.3600 0.3700 0.3450 0.3500 404,700 +0.00(+0.00%)
Jan 02, 2013 0.3700 0.3550 0.3300 0.3500 126,858 +0.00(+0.00%)
Dec 31, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Dec 28, 2012 0.3500 0.3550 0.3000 0.3050 403,261 -0.04(-12.86%)
Dec 27, 2012 0.4350 0.4400 0.3200 0.3500 1,173,710 -0.09(-19.54%)
Dec 24, 2012 0.4350 0.4350 0.4350 0 +0.18(+70.59%)
Dec 21, 2012 0.2300 0.2650 0.2300 0.2550 638,794 +0.01(+4.08%)
Dec 20, 2012 0.2250 0.2500 0.2250 0.2450 1,970,730 +0.04(+19.51%)
Dec 19, 2012 0.1850 0.2400 0.1700 0.2050 1,973,721 +0.03(+20.59%)
Dec 18, 2012 0.1400 0.1950 0.1400 0.1700 1,796,288 +0.04(+30.77%)
Dec 17, 2012 0.1550 0.1550 0.1300 0.1300 525,350 -0.01(-10.34%)
Dec 14, 2012 0.1250 0.1600 0.1250 0.1450 1,954,758 +0.01(+11.54%)
Dec 13, 2012 0.1150 0.1400 0.1150 0.1300 640,097 -0.17(-57.38%)
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.