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 (%)
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%)
Dec 02, 2013 0.1550 0.1550 0.1500 0.1550 46,650 +0.01(+3.33%)
Nov 29, 2013 0.1550 0.1550 0.1500 0.1500 165,500 -0.01(-6.25%)
Nov 28, 2013 0.1600 0.1600 0.1500 0.1600 128,500 +0.00(+0.00%)
Nov 27, 2013 0.1550 0.1600 0.1550 0.1600 27,050 +0.01(+6.67%)
Nov 26, 2013 0.1700 0.1700 0.1500 0.1500 20,200 -0.01(-6.25%)
Nov 25, 2013 0.1550 0.1600 0.1500 0.1600 16,500 +0.01(+3.23%)
Nov 22, 2013 0.1650 0.1650 0.1550 0.1550 117,100 -0.01(-3.13%)
Nov 21, 2013 0.1700 0.1700 0.1600 0.1600 25,200 +0.01(+3.23%)
Nov 20, 2013 0.1600 0.1650 0.1550 0.1550 88,000 -0.01(-6.06%)
Nov 19, 2013 0.1600 0.1700 0.1600 0.1650 150,650 +0.01(+6.45%)
Nov 18, 2013 0.1750 0.1750 0.1550 0.1550 66,000 -0.01(-6.06%)
Nov 15, 2013 0.1700 0.1750 0.1650 0.1650 82,970 -0.01(-2.94%)
Nov 14, 2013 0.1750 0.1750 0.1700 0.1700 78,900 +0.00(+0.00%)
Nov 12, 2013 0.1700 0.1750 0.1700 0.1700 39,500 +0.00(+0.00%)
Nov 11, 2013 0.1750 0.1800 0.1700 0.1700 42,500 -0.00(-2.86%)
Nov 08, 2013 0.1800 0.1800 0.1750 0.1750 24,095 +0.00(+2.94%)
Nov 07, 2013 0.1800 0.1800 0.1700 0.1700 65,228 +0.00(+0.00%)
Nov 06, 2013 0.1800 0.1800 0.1700 0.1700 157,500 -0.01(-8.11%)
Nov 05, 2013 0.1900 0.1900 0.1750 0.1850 23,316 +0.00(+0.00%)
Nov 04, 2013 0.1900 0.1900 0.1850 0.1850 70,350 +0.00(+0.00%)
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.