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 (%)
Sep 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0.0800 61,500 -0.01(-5.88%)
Sep 25, 2014 0.0900 0.0900 0.0850 0.0850 60,776 -0.00(-5.56%)
Sep 24, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 23, 2014 0.0950 0.0950 0.0900 0.0900 70,950 -0.01(-10.00%)
Sep 22, 2014 0.1000 0.1000 0.0950 0.1000 56,100 +0.01(+5.26%)
Sep 19, 2014 0.0950 0.0950 0.0900 0.0950 26,482 +0.01(+5.56%)
Sep 18, 2014 0.0950 0.0950 0.0900 0.0900 147,283 -0.01(-5.26%)
Sep 17, 2014 0.0900 0.0950 0.0900 0.0950 125,500 +0.01(+5.56%)
Sep 16, 2014 0.0950 0.0950 0.0900 0.0900 39,630 -0.01(-5.26%)
Sep 15, 2014 0.0950 0.0950 0.0950 0.0950 63,370 +0.00(+0.00%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Sep 11, 2014 0.0950 0.0950 0.0900 0.0900 82,400 -0.01(-5.26%)
Sep 10, 2014 0.0900 0.0950 0.0900 0.0950 56,790 +0.01(+5.56%)
Sep 09, 2014 0.0900 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 08, 2014 0.0950 0.0950 0.0950 0.0950 61,500 -0.01(-5.00%)
Sep 05, 2014 0.1000 0.1000 0.0950 0.1000 42,600 +0.00(+0.00%)
Sep 04, 2014 0.0900 0.1000 0.0900 0.1000 113,700 +0.01(+5.26%)
Sep 03, 2014 0.0900 0.0950 0.0850 0.0950 279,500 +0.01(+5.56%)
Sep 02, 2014 0.0950 0.0950 0.0950 0.0900 443,211 -0.01(-5.26%)
Aug 29, 2014 0.0950 0.0950 0.0950 0 +0.01(+11.76%)
Aug 28, 2014 0.1050 0.1050 0.0850 0.0850 1,040,300 -0.01(-15.00%)
Aug 27, 2014 0.1350 0.1350 0.1000 0.1000 680,920 -0.04(-28.57%)
Aug 26, 2014 0.1750 0.1800 0.1300 0.1400 715,925 -0.03(-17.65%)
Aug 25, 2014 0.1750 0.1750 0.1650 0.1700 43,200 -0.01(-5.56%)
Aug 22, 2014 0.1800 0.1800 0.1750 0.1800 31,500 +0.00(+0.00%)
Aug 21, 2014 0.1850 0.1850 0.1800 0.1800 21,090 -0.01(-5.26%)
Aug 20, 2014 0.2000 0.2000 0.1900 0.1900 44,315 +0.01(+5.56%)
Aug 19, 2014 0.1900 0.1900 0.1800 0.1800 108,525 -0.01(-2.70%)
Aug 18, 2014 0.1850 0.1850 0.1850 0.1850 10,790 +0.01(+2.78%)
Aug 15, 2014 0.1950 0.1950 0.1800 0.1800 24,300 -0.02(-7.69%)
Aug 14, 2014 0.2000 0.2000 0.1900 0.1950 95,250 -0.01(-2.50%)
Aug 13, 2014 0.2000 0.2000 0.2000 0.2000 750 +0.00(+0.00%)
Aug 12, 2014 0.2000 0.2200 0.1900 0.2000 49,275 +0.00(+0.00%)
Aug 08, 2014 0.2000 0 +0.00(+0.00%)
Aug 07, 2014 0.1800 0.2000 0.1800 0.2000 14,700 +0.00(+0.00%)
Aug 06, 2014 0.1950 0.2000 0.1950 0.2000 18,200 +0.01(+2.56%)
Aug 05, 2014 0.1800 0.1950 0.1800 0.1950 84,445 +0.02(+11.43%)
Aug 01, 2014 0.1750 0.1750 0.1750 0 +0.01(+9.37%)
Jul 31, 2014 0.1800 0.1800 0.1600 0.1600 209,450 -0.02(-11.11%)
Jul 30, 2014 0.1850 0.1950 0.1800 0.1800 34,525 -0.01(-5.26%)
Jul 29, 2014 0.1800 0.1900 0.1800 0.1900 16,250 -0.01(-2.56%)
Jul 28, 2014 0.2000 0.2000 0.1950 0.1950 32,200 +0.01(+2.63%)
Jul 25, 2014 0.1800 0.2150 0.1800 0.1900 94,304 -0.01(-2.56%)
Jul 24, 2014 0.2050 0.2050 0.1900 0.1950 51,550 -0.01(-4.88%)
Jul 23, 2014 0.2100 0.2150 0.1900 0.2050 132,500 -0.01(-2.38%)
Jul 22, 2014 0.2300 0.2300 0.1600 0.2100 1,230,575 -0.04(-16.00%)
Jul 21, 2014 0.2300 0.2600 0.2050 0.2500 165,500 +0.02(+6.38%)
Jul 18, 2014 0.2450 0.2500 0.2300 0.2350 48,659 -0.03(-9.62%)
Jul 17, 2014 0.2650 0.2750 0.2450 0.2600 185,290 -0.02(-7.14%)
Jul 16, 2014 0.2650 0.2800 0.2650 0.2800 15,500 +0.02(+7.69%)
Jul 15, 2014 0.2650 0.2650 0.2600 0.2600 12,000 -0.02(-7.14%)
Jul 14, 2014 0.2800 0.2800 0.2600 0.2800 62,700 -0.00(-1.75%)
Jul 11, 2014 0.2750 0.2900 0.2750 0.2850 200,500 +0.01(+5.56%)
Jul 10, 2014 0.2700 0.2900 0.2700 0.2700 131,461 +0.01(+3.85%)
Jul 09, 2014 0.2550 0.2600 0.2450 0.2600 53,700 -0.01(-3.70%)
Jul 08, 2014 0.2700 0.2700 0.2700 0.2700 15,900 +0.00(+0.00%)
Jul 07, 2014 0.2750 0.2750 0.2550 0.2700 159,500 -0.01(-1.82%)
Jul 04, 2014 0.2750 0.2750 0.2750 0.2750 12,175 -0.01(-1.79%)
Jul 03, 2014 0.2800 0.2800 0.2800 0.2800 22,500 +0.01(+1.82%)
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.