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 (%)
Aug 31, 2011 3.460 3.500 3.250 3.390 255,922 -0.11(-3.14%)
Aug 30, 2011 3.470 3.500 3.400 3.500 110,261 -0.05(-1.41%)
Aug 29, 2011 3.440 3.600 3.440 3.550 31,573 -0.05(-1.39%)
Aug 26, 2011 3.540 3.640 3.500 3.600 114,961 -0.04(-1.10%)
Aug 25, 2011 3.400 3.730 3.400 3.640 161,160 +0.09(+2.54%)
Aug 24, 2011 3.230 3.550 3.220 3.550 423,698 +0.30(+9.23%)
Aug 23, 2011 3.150 3.330 3.100 3.250 86,478 +0.06(+1.88%)
Aug 22, 2011 3.250 3.290 3.050 3.190 56,100 +0.09(+2.90%)
Aug 19, 2011 3.050 3.200 2.890 3.100 33,977 -0.05(-1.59%)
Aug 18, 2011 3.260 3.260 3.100 3.150 104,685 -0.11(-3.37%)
Aug 17, 2011 3.250 3.300 3.250 3.260 17,260 -0.04(-1.21%)
Aug 16, 2011 3.350 3.350 3.300 3.300 26,312 -0.05(-1.49%)
Aug 15, 2011 3.340 3.350 3.300 3.350 22,411 +0.03(+0.90%)
Aug 12, 2011 3.320 3.350 3.300 3.320 106,500 +0.02(+0.61%)
Aug 11, 2011 3.250 3.300 3.170 3.300 116,924 -0.04(-1.20%)
Aug 10, 2011 3.340 3.500 3.140 3.340 227,563 +0.05(+1.52%)
Aug 09, 2011 2.940 3.400 2.940 3.290 509,506 +0.29(+9.67%)
Aug 08, 2011 3.250 3.300 2.750 3.000 341,493 -0.45(-13.04%)
Aug 05, 2011 3.750 3.750 3.380 3.450 417,648 -0.30(-8.00%)
Aug 04, 2011 4.000 4.000 3.710 3.750 361,829 -0.30(-7.41%)
Aug 03, 2011 3.750 4.240 3.750 4.050 1,375,219 +0.35(+9.46%)
Aug 02, 2011 3.800 3.800 3.640 3.700 260,092 -0.10(-2.63%)
Jul 29, 2011 3.700 3.840 3.700 3.800 197,257 +0.00(+0.00%)
Jul 28, 2011 3.700 3.830 3.670 3.800 117,975 +0.10(+2.70%)
Jul 27, 2011 3.600 3.730 3.600 3.700 110,650 +0.03(+0.82%)
Jul 26, 2011 3.720 3.730 3.510 3.670 1,188,946 -0.05(-1.34%)
Jul 25, 2011 3.680 3.750 3.610 3.720 105,348 +0.04(+1.09%)
Jul 22, 2011 3.710 3.700 3.640 3.680 158,440 +0.08(+2.22%)
Jul 21, 2011 3.520 3.710 3.520 3.600 153,350 +0.00(+0.00%)
Jul 20, 2011 3.690 3.800 3.600 3.600 312,180 -0.09(-2.44%)
Jul 19, 2011 3.750 3.750 3.530 3.690 281,428 -0.06(-1.60%)
Jul 18, 2011 3.750 3.750 3.470 3.750 155,332 +0.09(+2.46%)
Jul 15, 2011 3.340 3.850 3.340 3.660 467,736 +0.27(+7.96%)
Jul 14, 2011 3.300 3.490 3.270 3.390 241,650 +0.17(+5.28%)
Jul 13, 2011 2.850 3.360 2.850 3.220 510,606 +0.42(+15.00%)
Jul 12, 2011 2.790 2.880 2.720 2.800 75,200 -0.04(-1.41%)
Jul 11, 2011 2.850 2.890 2.570 2.840 129,580 -0.06(-2.07%)
Jul 08, 2011 2.950 2.950 2.850 2.900 35,463 -0.04(-1.36%)
Jul 07, 2011 2.750 2.940 2.750 2.940 39,172 +0.19(+6.91%)
Jul 06, 2011 2.910 2.910 2.740 2.750 98,633 -0.10(-3.51%)
Jul 05, 2011 2.900 2.940 2.800 2.850 29,230 -0.07(-2.40%)
Jul 04, 2011 2.950 2.950 2.880 2.920 17,500 -0.03(-1.02%)
Jun 30, 2011 2.650 2.950 2.610 2.950 70,370 +0.35(+13.46%)
Jun 29, 2011 2.600 2.800 2.520 2.600 185,661 +0.08(+3.17%)
Jun 28, 2011 2.650 2.650 2.440 2.520 160,993 -0.13(-4.91%)
Jun 27, 2011 2.660 2.660 2.510 2.650 58,132 +0.08(+3.11%)
Jun 24, 2011 2.600 2.610 2.550 2.570 83,395 -0.04(-1.53%)
Jun 23, 2011 2.550 2.630 2.540 2.610 108,050 -0.03(-1.14%)
Jun 22, 2011 2.420 2.840 2.400 2.640 87,993 +0.24(+10.00%)
Jun 21, 2011 2.350 2.440 2.280 2.400 547,675 +0.14(+6.19%)
Jun 20, 2011 2.350 2.370 2.260 2.260 559,951 -0.22(-8.87%)
Jun 17, 2011 2.680 2.680 2.390 2.480 75,730 -0.20(-7.46%)
Jun 16, 2011 2.760 2.820 2.670 2.680 94,319 -0.09(-3.25%)
Jun 15, 2011 2.830 2.890 2.740 2.770 46,576 -0.06(-2.12%)
Jun 14, 2011 2.960 2.960 2.790 2.830 91,230 -0.12(-4.07%)
Jun 13, 2011 2.980 3.000 2.750 2.950 490,855 -0.05(-1.67%)
Jun 10, 2011 3.010 3.100 2.950 3.000 87,130 -0.15(-4.76%)
Jun 09, 2011 3.300 3.300 3.080 3.150 2,039,931 -0.10(-3.08%)
Jun 08, 2011 3.400 3.590 3.250 3.250 639,813 -0.15(-4.41%)
Jun 07, 2011 3.250 3.470 3.250 3.400 988,100 +0.15(+4.62%)
Jun 06, 2011 3.250 3.250 3.150 3.250 131,000 +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.