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 (%)
Feb 28, 2014 0.2150 0.2150 0.2050 0.2050 143,100 -0.01(-2.38%)
Feb 27, 2014 0.2100 0.2150 0.2050 0.2100 74,400 +0.01(+2.44%)
Feb 26, 2014 0.2200 0.2200 0.2000 0.2050 530,807 -0.01(-4.65%)
Feb 25, 2014 0.2300 0.2300 0.2150 0.2150 14,000 -0.02(-6.52%)
Feb 24, 2014 0.2150 0.2300 0.2100 0.2300 55,125 +0.00(+0.00%)
Feb 21, 2014 0.2300 0.2400 0.2100 0.2300 160,150 +0.01(+2.22%)
Feb 20, 2014 0.2000 0.2250 0.2000 0.2250 88,500 +0.02(+12.50%)
Feb 19, 2014 0.2100 0.2100 0.2000 0.2000 44,592 -0.00(-2.44%)
Feb 18, 2014 0.2100 0.2100 0.2050 0.2050 67,714 -0.01(-2.38%)
Feb 14, 2014 0.2100 0.2100 0.2100 0 -0.01(-2.33%)
Feb 13, 2014 0.2200 0.2200 0.2050 0.2150 93,136 +0.01(+2.38%)
Feb 12, 2014 0.2100 0.2150 0.2100 0.2100 49,500 -0.02(-8.70%)
Feb 11, 2014 0.2100 0.2300 0.2100 0.2300 43,000 +0.02(+9.52%)
Feb 10, 2014 0.2200 0.2300 0.2100 0.2100 51,400 -0.02(-8.70%)
Feb 07, 2014 0.2250 0.2300 0.2200 0.2300 48,300 +0.01(+2.22%)
Feb 06, 2014 0.2300 0.2300 0.2200 0.2250 91,560 +0.01(+4.65%)
Feb 05, 2014 0.2200 0.2200 0.2000 0.2150 69,400 -0.01(-2.27%)
Feb 04, 2014 0.2000 0.2200 0.2000 0.2200 26,858 +0.01(+2.33%)
Feb 03, 2014 0.2100 0.2150 0.2000 0.2150 40,200 +0.00(+0.00%)
Jan 31, 2014 0.2000 0.2150 0.2000 0.2150 141,623 +0.01(+7.50%)
Jan 30, 2014 0.2050 0.2050 0.2000 0.2000 22,000 -0.01(-4.76%)
Jan 29, 2014 0.2050 0.2100 0.2050 0.2100 84,700 +0.00(+0.00%)
Jan 28, 2014 0.2000 0.2100 0.2000 0.2100 7,313 +0.01(+5.00%)
Jan 27, 2014 0.2100 0.2100 0.2000 0.2000 47,146 -0.01(-6.98%)
Jan 24, 2014 0.2200 0.2200 0.2000 0.2150 66,300 +0.00(+0.00%)
Jan 23, 2014 0.2200 0.2200 0.2000 0.2150 78,300 -0.01(-2.27%)
Jan 22, 2014 0.2150 0.2300 0.2100 0.2200 90,970 -0.01(-4.35%)
Jan 21, 2014 0.2400 0.2400 0.2200 0.2300 68,800 +0.00(+0.00%)
Jan 20, 2014 0.2550 0.2550 0.2300 0.2300 76,080 -0.01(-4.17%)
Jan 17, 2014 0.2400 0.2600 0.2300 0.2400 179,935 +0.00(+0.00%)
Jan 16, 2014 0.2550 0.2700 0.2400 0.2400 105,480 -0.04(-14.29%)
Jan 15, 2014 0.2500 0.2900 0.2500 0.2800 307,302 +0.03(+12.00%)
Jan 14, 2014 0.2000 0.2600 0.2000 0.2500 156,800 +0.05(+28.21%)
Jan 13, 2014 0.1900 0.2000 0.1900 0.1950 137,700 +0.00(+0.00%)
Jan 10, 2014 0.1900 0.2000 0.1900 0.1950 127,399 +0.01(+5.41%)
Jan 09, 2014 0.1900 0.1950 0.1750 0.1850 239,550 -0.02(-7.50%)
Jan 08, 2014 0.2000 0.2000 0.1800 0.2000 98,500 +0.01(+2.56%)
Jan 07, 2014 0.1700 0.1950 0.1650 0.1950 289,580 +0.04(+21.88%)
Jan 06, 2014 0.1650 0.1750 0.1600 0.1600 39,400 -0.01(-8.57%)
Jan 03, 2014 0.1750 0.1750 0.1750 0.1750 17,350 -0.01(-2.78%)
Jan 02, 2014 0.1800 0.1800 0.1750 0.1800 40,400 +0.01(+5.88%)
Dec 31, 2013 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
Dec 30, 2013 0.1800 0.1850 0.1750 0.1750 129,061 +0.00(+0.00%)
Dec 27, 2013 0.1750 0.1850 0.1750 0.1750 124,900 +0.00(+0.00%)
Dec 24, 2013 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 23, 2013 0.1550 0.1700 0.1550 0.1700 157,500 +0.01(+3.03%)
Dec 20, 2013 0.1500 0.1650 0.1500 0.1650 60,930 +0.02(+10.00%)
Dec 19, 2013 0.1500 0.1550 0.1500 0.1500 45,450 -0.01(-6.25%)
Dec 18, 2013 0.1500 0.1600 0.1500 0.1600 54,950 +0.01(+6.67%)
Dec 17, 2013 0.1550 0.1550 0.1500 0.1500 54,752 +0.00(+0.00%)
Dec 16, 2013 0.1600 0.1600 0.1450 0.1500 87,000 +0.00(+0.00%)
Dec 13, 2013 0.1550 0.1550 0.1500 0.1500 11,500 +0.01(+3.45%)
Dec 12, 2013 0.1550 0.1550 0.1450 0.1450 142,500 -0.01(-3.33%)
Dec 11, 2013 0.1550 0.1550 0.1450 0.1500 7,000 -0.01(-3.23%)
Dec 10, 2013 0.1450 0.1550 0.1450 0.1550 35,500 +0.01(+3.33%)
Dec 09, 2013 0.1550 0.1550 0.1500 0.1500 26,375 +0.00(+0.00%)
Dec 06, 2013 0.1550 0.1600 0.1450 0.1500 34,500 -0.01(-3.23%)
Dec 05, 2013 0.1500 0.1550 0.1400 0.1550 99,100 +0.00(+0.00%)
Dec 04, 2013 0.1450 0.1550 0.1450 0.1550 56,000 +0.01(+3.33%)
Dec 03, 2013 0.1500 0.1550 0.1500 0.1500 95,220 -0.01(-3.23%)
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.