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 (%)
Dec 30, 2011 1.070 1.230 1.060 1.180 121,300 +0.12(+11.32%)
Dec 29, 2011 1.120 1.130 1.060 1.060 47,400 -0.03(-2.75%)
Dec 28, 2011 1.120 1.120 1.090 1.090 107,225 -0.01(-0.91%)
Dec 23, 2011 1.130 1.100 1.100 1.100 127,913 +0.01(+0.92%)
Dec 21, 2011 1.130 1.200 1.090 1.090 59,632 -0.01(-0.91%)
Dec 20, 2011 1.170 1.190 1.030 1.100 110,950 +0.05(+4.76%)
Dec 19, 2011 1.000 1.100 0.9300 1.050 192,275 +0.05(+5.00%)
Dec 16, 2011 0.9000 1.000 0.8600 1.000 45,971 +0.10(+11.11%)
Dec 15, 2011 0.9400 0.9400 0.9000 0.9000 410,915 -0.05(-5.26%)
Dec 14, 2011 0.9200 0.9700 0.8900 0.9500 118,857 -0.01(-1.04%)
Dec 13, 2011 1.050 1.050 0.8600 0.9600 876,946 -0.07(-6.80%)
Dec 12, 2011 1.030 1.090 1.010 1.030 48,469 +0.01(+0.98%)
Dec 09, 2011 1.090 1.170 1.010 1.020 144,748 -0.04(-3.77%)
Dec 08, 2011 1.110 1.190 0.9900 1.060 294,321 -0.05(-4.50%)
Dec 07, 2011 1.140 1.150 1.040 1.110 142,450 -0.02(-1.77%)
Dec 06, 2011 1.140 1.140 1.110 1.130 33,333 -0.01(-0.88%)
Dec 05, 2011 1.130 1.160 1.110 1.140 75,683 -0.01(-0.87%)
Dec 02, 2011 1.170 1.190 1.120 1.150 64,741 -0.02(-1.71%)
Dec 01, 2011 1.190 1.190 1.170 1.170 189,301 -0.01(-0.85%)
Nov 30, 2011 1.150 1.280 1.120 1.180 90,657 +0.04(+3.51%)
Nov 29, 2011 1.180 1.200 1.090 1.140 290,080 -0.06(-5.00%)
Nov 28, 2011 1.250 1.300 1.080 1.200 312,955 +0.04(+3.45%)
Nov 25, 2011 1.190 1.190 1.120 1.160 126,422 -0.06(-4.92%)
Nov 24, 2011 1.250 1.250 1.210 1.220 40,500 -0.06(-4.69%)
Nov 23, 2011 1.470 1.470 1.200 1.280 166,830 -0.20(-13.51%)
Nov 22, 2011 1.480 1.500 1.390 1.480 1,067,905 -0.05(-3.27%)
Nov 21, 2011 1.550 1.600 1.410 1.530 60,450 -0.08(-4.97%)
Nov 18, 2011 1.580 1.630 1.550 1.610 7,690 +0.01(+0.63%)
Nov 17, 2011 1.690 1.690 1.600 1.600 86,290 -0.10(-5.88%)
Nov 16, 2011 1.810 1.840 1.690 1.700 117,781 -0.12(-6.59%)
Nov 15, 2011 1.900 1.980 1.800 1.820 31,919 -0.02(-1.09%)
Nov 14, 2011 1.890 1.900 1.820 1.840 32,174 -0.06(-3.16%)
Nov 11, 2011 1.900 1.990 1.890 1.900 336,600 +0.03(+1.60%)
Nov 10, 2011 1.950 1.950 1.810 1.870 77,950 +0.01(+0.54%)
Nov 09, 2011 2.000 2.000 1.770 1.860 61,370 -0.11(-5.58%)
Nov 08, 2011 2.050 2.130 1.970 1.970 6,200 +0.01(+0.51%)
Nov 07, 2011 2.000 2.090 1.920 1.960 26,000 -0.04(-2.00%)
Nov 04, 2011 2.000 2.000 1.960 2.000 19,000 -0.03(-1.48%)
Nov 03, 2011 2.180 2.240 2.000 2.030 70,500 -0.04(-1.93%)
Nov 02, 2011 2.100 2.100 1.980 2.070 33,600 +0.00(+0.00%)
Nov 01, 2011 1.900 2.140 1.810 2.070 132,105 +0.07(+3.50%)
Oct 31, 2011 2.100 2.100 1.920 2.000 104,361 -0.10(-4.76%)
Oct 28, 2011 2.330 2.330 2.050 2.100 81,863 +0.00(+0.00%)
Oct 27, 2011 2.400 2.400 2.000 2.100 65,622 +0.01(+0.48%)
Oct 26, 2011 2.180 2.200 2.090 2.090 20,533 -0.11(-5.00%)
Oct 25, 2011 2.290 2.300 2.070 2.200 105,116 -0.15(-6.38%)
Oct 24, 2011 2.350 2.400 2.190 2.350 35,250 -0.05(-2.08%)
Oct 21, 2011 2.200 2.400 2.180 2.400 268,635 +0.16(+7.14%)
Oct 20, 2011 2.000 2.240 2.000 2.240 598,028 +0.19(+9.27%)
Oct 19, 2011 1.900 2.100 1.840 2.050 191,258 +0.26(+14.53%)
Oct 18, 2011 1.730 1.940 1.680 1.790 1,139,730 +0.14(+8.48%)
Oct 17, 2011 1.660 1.780 1.620 1.650 244,590 -0.05(-2.94%)
Oct 14, 2011 1.860 1.910 1.400 1.700 2,425,616 -0.22(-11.46%)
Oct 13, 2011 1.820 2.000 1.820 1.920 85,750 +0.08(+4.35%)
Oct 12, 2011 1.690 2.080 1.690 1.840 288,575 +0.16(+9.52%)
Oct 11, 2011 2.380 2.400 1.580 1.680 928,022 -0.54(-24.32%)
Oct 07, 2011 2.250 2.250 2.050 2.220 207,187 -0.08(-3.48%)
Oct 06, 2011 1.850 2.300 1.840 2.300 539,828 +0.47(+25.68%)
Oct 05, 2011 1.850 1.950 1.750 1.830 353,450 -0.02(-1.08%)
Oct 04, 2011 2.050 2.050 1.590 1.850 349,750 -0.28(-13.15%)
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.