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 (%)
Oct 31, 2013 0.1700 0.1800 0.1650 0.1750 332,000 +0.00(+0.00%)
Oct 30, 2013 0.1700 0.1850 0.1700 0.1750 58,200 +0.00(+2.94%)
Oct 29, 2013 0.1750 0.1750 0.1700 0.1700 106,500 +0.00(+0.00%)
Oct 28, 2013 0.1800 0.1800 0.1700 0.1700 81,000 -0.01(-5.56%)
Oct 24, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 23, 2013 0.1750 0.1750 0.1700 0.1750 195,000 -0.01(-2.78%)
Oct 22, 2013 0.1800 0.1850 0.1800 0.1800 8,900 +0.01(+2.86%)
Oct 21, 2013 0.1700 0.1800 0.1700 0.1750 28,560 +0.00(+0.00%)
Oct 18, 2013 0.1800 0.1950 0.1750 0.1750 145,180 +0.00(+0.00%)
Oct 17, 2013 0.1750 0.1800 0.1750 0.1750 84,467 +0.01(+9.37%)
Oct 16, 2013 0.1600 0.1700 0.1600 0.1600 78,000 -0.01(-5.88%)
Oct 15, 2013 0.1600 0.1700 0.1600 0.1700 44,450 +0.00(+0.00%)
Oct 11, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 10, 2013 0.1700 0.1800 0.1550 0.1700 254,300 +0.01(+3.03%)
Oct 09, 2013 0.1600 0.1650 0.1600 0.1650 33,214 -0.01(-2.94%)
Oct 08, 2013 0.1600 0.1800 0.1600 0.1700 67,350 +0.02(+13.33%)
Oct 07, 2013 0.1750 0.1750 0.1450 0.1500 290,675 -0.02(-11.76%)
Oct 04, 2013 0.1800 0.1800 0.1650 0.1700 294,355 -0.00(-2.86%)
Oct 03, 2013 0.1700 0.1850 0.1700 0.1750 39,000 -0.01(-2.78%)
Oct 02, 2013 0.1800 0.1800 0.1700 0.1800 32,080 +0.00(+0.00%)
Oct 01, 2013 0.1800 0.1800 0.1800 0.1800 66,350 -0.01(-5.26%)
Sep 27, 2013 0.2000 0.2000 0.1900 0.1900 18,700 -0.01(-5.00%)
Sep 26, 2013 0.1950 0.2000 0.1950 0.2000 41,900 +0.00(+0.00%)
Sep 25, 2013 0.1900 0.2000 0.1900 0.2000 10,000 +0.02(+8.11%)
Sep 24, 2013 0.2050 0.2050 0.1850 0.1850 74,470 -0.01(-5.13%)
Sep 23, 2013 0.1900 0.2000 0.1800 0.1950 154,950 +0.01(+2.63%)
Sep 20, 2013 0.2100 0.2100 0.1850 0.1900 125,000 -0.01(-5.00%)
Sep 19, 2013 0.2100 0.2100 0.2000 0.2000 92,332 -0.01(-4.76%)
Sep 18, 2013 0.2150 0.2150 0.2100 0.2100 18,700 +0.00(+0.00%)
Sep 17, 2013 0.2100 0.2100 0.2000 0.2100 155,680 +0.00(+0.00%)
Sep 16, 2013 0.2200 0.2250 0.2100 0.2100 46,600 -0.01(-4.55%)
Sep 13, 2013 0.2100 0.2200 0.2100 0.2200 44,600 +0.01(+4.76%)
Sep 12, 2013 0.2050 0.2100 0.2050 0.2100 15,350 +0.00(+0.00%)
Sep 11, 2013 0.2300 0.2300 0.2050 0.2100 210,610 -0.01(-4.55%)
Sep 10, 2013 0.2250 0.2250 0.2200 0.2200 24,145 +0.00(+0.00%)
Sep 09, 2013 0.2250 0.2300 0.2100 0.2200 159,426 -0.01(-4.35%)
Sep 06, 2013 0.2200 0.2350 0.2200 0.2300 162,890 +0.03(+12.20%)
Sep 05, 2013 0.2150 0.2150 0.2050 0.2050 19,000 +0.00(+2.50%)
Sep 04, 2013 0.2000 0.2150 0.2000 0.2000 61,250 +0.00(+0.00%)
Sep 03, 2013 0.2300 0.2300 0.1900 0.2000 456,050 -0.02(-9.09%)
Aug 30, 2013 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Aug 29, 2013 0.2150 0.2150 0.2050 0.2050 253,850 -0.01(-2.38%)
Aug 28, 2013 0.2250 0.2250 0.2100 0.2100 268,086 -0.02(-6.67%)
Aug 27, 2013 0.2200 0.2250 0.2200 0.2250 436,400 +0.02(+7.14%)
Aug 26, 2013 0.2200 0.2200 0.2100 0.2100 98,100 -0.01(-2.33%)
Aug 23, 2013 0.2250 0.2250 0.2150 0.2150 81,874 -0.01(-4.44%)
Aug 22, 2013 0.2250 0.2250 0.2250 0.2250 31,875 +0.02(+7.14%)
Aug 21, 2013 0.2100 0.2300 0.2050 0.2100 109,980 +0.00(+0.00%)
Aug 20, 2013 0.2300 0.2300 0.2050 0.2100 141,900 -0.02(-8.70%)
Aug 19, 2013 0.2200 0.2300 0.2100 0.2300 97,175 +0.01(+4.55%)
Aug 16, 2013 0.2200 0.2200 0.2200 0.2200 65,500 +0.02(+7.32%)
Aug 15, 2013 0.2250 0.2250 0.2000 0.2050 190,950 -0.02(-8.89%)
Aug 14, 2013 0.2100 0.2250 0.2100 0.2250 40,980 +0.02(+7.14%)
Aug 13, 2013 0.2200 0.2400 0.2000 0.2100 341,045 -0.01(-2.33%)
Aug 12, 2013 0.2300 0.2300 0.2150 0.2150 83,200 -0.01(-4.44%)
Aug 09, 2013 0.2300 0.2300 0.2250 0.2250 7,400 -0.01(-2.17%)
Aug 08, 2013 0.2450 0.2450 0.2300 0.2300 95,146 -0.01(-4.17%)
Aug 07, 2013 0.2450 0.2450 0.2350 0.2400 105,075 -0.01(-2.04%)
Aug 06, 2013 0.2400 0.2500 0.2400 0.2450 91,514 -0.01(-2.00%)
Aug 02, 2013 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
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.