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 (%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 26, 2013 0.2150 0.2150 0.2000 0.2050 140,200 -0.01(-4.65%)
Jun 25, 2013 0.2000 0.2250 0.2000 0.2150 238,050 +0.01(+7.50%)
Jun 24, 2013 0.2350 0.2450 0.2000 0.2000 493,415 -0.02(-9.09%)
Jun 21, 2013 0.2150 0.2200 0.2050 0.2200 136,750 +0.02(+7.32%)
Jun 20, 2013 0.2150 0.2150 0.2000 0.2050 175,530 -0.01(-2.38%)
Jun 19, 2013 0.2200 0.2300 0.2100 0.2100 211,325 -0.02(-8.70%)
Jun 18, 2013 0.2300 0.2350 0.2050 0.2300 572,790 +0.00(+0.00%)
Jun 17, 2013 0.2650 0.2700 0.2200 0.2300 470,558 -0.03(-11.54%)
Jun 14, 2013 0.2850 0.2850 0.2500 0.2600 513,649 -0.02(-8.77%)
Jun 13, 2013 0.3000 0.3250 0.2850 0.2850 887,111 -0.02(-5.00%)
Jun 12, 2013 0.2700 0.3100 0.2680 0.3000 1,656,211 +0.05(+22.45%)
Jun 11, 2013 0.2400 0.3100 0.2250 0.2450 2,724,699 +0.08(+48.48%)
Jun 10, 2013 0.1700 0.1700 0.1600 0.1650 40,000 +0.01(+3.13%)
Jun 07, 2013 0.1700 0.1700 0.1600 0.1600 127,419 +0.00(+0.00%)
Jun 06, 2013 0.1700 0.1700 0.1600 0.1600 85,000 -0.01(-3.03%)
Jun 05, 2013 0.1650 0.1650 0.1650 0.1650 8,000 +0.02(+13.79%)
Jun 04, 2013 0.1700 0.1700 0.1450 0.1450 119,033 -0.03(-14.71%)
Jun 03, 2013 0.1800 0.1800 0.1700 0.1700 113,900 +0.00(+0.00%)
May 31, 2013 0.1700 0.1750 0.1700 0.1700 51,237 -0.02(-10.53%)
May 30, 2013 0.1900 0.1900 0.1900 0.1900 31,800 +0.01(+5.56%)
May 29, 2013 0.1700 0.1800 0.1700 0.1800 54,500 +0.01(+5.88%)
May 28, 2013 0.1750 0.1750 0.1600 0.1700 326,744 -0.01(-5.56%)
May 27, 2013 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 24, 2013 0.1800 0.1950 0.1800 0.1800 38,956 +0.00(+0.00%)
May 23, 2013 0.1900 0.2000 0.1750 0.1800 57,100 -0.01(-5.26%)
May 22, 2013 0.1800 0.1900 0.1800 0.1900 43,044 +0.01(+5.56%)
May 21, 2013 0.1750 0.1800 0.1700 0.1800 104,210 +0.00(+0.00%)
May 17, 2013 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
May 16, 2013 0.1750 0.1800 0.1700 0.1700 235,000 -0.00(-2.86%)
May 15, 2013 0.2000 0.2000 0.1700 0.1750 276,800 -0.03(-14.63%)
May 13, 2013 0.2150 0.2150 0.2000 0.2050 79,950 -0.01(-4.65%)
May 10, 2013 0.2150 0.2200 0.2150 0.2150 15,950 +0.01(+7.50%)
May 09, 2013 0.2050 0.2200 0.2000 0.2000 52,790 -0.00(-2.44%)
May 08, 2013 0.2150 0.2200 0.2050 0.2050 83,500 -0.02(-6.82%)
May 07, 2013 0.2300 0.2300 0.2200 0.2200 13,710 +0.00(+0.00%)
May 06, 2013 0.2150 0.2200 0.2100 0.2200 35,500 +0.01(+2.33%)
May 03, 2013 0.2150 0.2200 0.2150 0.2150 114,000 +0.00(+0.00%)
May 02, 2013 0.2250 0.2500 0.2150 0.2150 83,300 -0.01(-4.44%)
May 01, 2013 0.2250 0.2250 0.2250 0.2250 2,316 +0.01(+2.27%)
Apr 30, 2013 0.2250 0.2300 0.2200 0.2200 88,545 +0.00(+0.00%)
Apr 29, 2013 0.2300 0.2450 0.2200 0.2200 27,973 -0.01(-4.35%)
Apr 26, 2013 0.2250 0.2300 0.2300 0.2300 47,518 +0.00(+0.00%)
Apr 25, 2013 0.2350 0.2450 0.2100 0.2300 140,250 +0.02(+9.52%)
Apr 24, 2013 0.2000 0.2200 0.1850 0.2100 45,250 +0.00(+0.00%)
Apr 23, 2013 0.2300 0.2400 0.2100 0.2100 25,000 -0.02(-8.70%)
Apr 22, 2013 0.2200 0.2350 0.2150 0.2300 44,500 +0.01(+4.55%)
Apr 19, 2013 0.2350 0.2350 0.2150 0.2200 56,600 -0.01(-6.38%)
Apr 18, 2013 0.2400 0.2400 0.2200 0.2350 93,650 -0.02(-6.00%)
Apr 17, 2013 0.2550 0.2650 0.2500 0.2500 68,600 -0.02(-7.41%)
Apr 16, 2013 0.2550 0.2800 0.2550 0.2700 106,700 +0.01(+1.89%)
Apr 15, 2013 0.2850 0.2850 0.2500 0.2650 135,266 -0.02(-8.62%)
Apr 12, 2013 0.2800 0.2900 0.2800 0.2900 33,000 +0.00(+0.00%)
Apr 11, 2013 0.2850 0.2900 0.2850 0.2900 19,707 +0.00(+0.00%)
Apr 10, 2013 0.3000 0.3000 0.2850 0.2900 67,500 -0.05(-14.71%)
Apr 09, 2013 0.2800 0.3500 0.2800 0.3400 50,759 +0.04(+13.33%)
Apr 08, 2013 0.2700 0.3000 0.2550 0.3000 72,850 +0.03(+11.11%)
Apr 05, 2013 0.2600 0.2900 0.2600 0.2700 44,050 +0.02(+8.00%)
Apr 04, 2013 0.2600 0.2600 0.2500 0.2500 37,000 +0.00(+0.00%)
Apr 03, 2013 0.2550 0.2600 0.2450 0.2500 202,000 -0.02(-7.41%)
Apr 02, 2013 0.2800 0.2800 0.2700 0.2700 26,000 -0.01(-3.57%)
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.