Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Petrofrontier Corp (TSV: PFC )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 (%)
Mar 29, 2019 0.0550 0.0600 0.0500 0.0600 97,000 +0.00(+0.00%)
Mar 28, 2019 0.0600 0.0600 0.0600 0.0600 13,300 +0.00(+0.00%)
Mar 27, 2019 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Mar 26, 2019 0.0700 0.0700 0.0600 0.0600 18,000 -0.01(-14.29%)
Mar 25, 2019 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Mar 21, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Mar 19, 2019 0.0700 0.0700 0.0700 0.0700 7,000 -0.01(-12.50%)
Mar 18, 2019 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+23.08%)
Mar 15, 2019 0.0750 0.0750 0.0650 0.0650 33,000 -0.01(-7.14%)
Mar 13, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 12, 2019 0.0700 0.0700 0.0700 0.0700 5,000 -0.01(-17.65%)
Mar 07, 2019 0.0850 0.0850 0.0850 0 +0.01(+21.43%)
Mar 06, 2019 0.0700 0.0700 0.0700 0.0700 9,000 +0.00(+0.00%)
Mar 05, 2019 0.0700 0.0700 0.0700 0.0700 9,000 -0.01(-12.50%)
Mar 04, 2019 0.0700 0.0800 0.0700 0.0800 4,000 +0.00(+0.00%)
Mar 01, 2019 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Feb 28, 2019 0.0800 0.0800 0.0800 0.0800 2,000 -0.01(-5.88%)
Feb 26, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Feb 25, 2019 0.0900 0.0900 0.0800 0.0800 23,000 +0.01(+6.67%)
Feb 13, 2019 0.0750 0.0750 0.0750 0 +0.01(+25.00%)
Feb 07, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Feb 06, 2019 0.0500 0.0650 0.0500 0.0650 31,000 -0.01(-7.14%)
Feb 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 31, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 30, 2019 0.0700 0.0700 0.0700 0.0700 45,000 +0.01(+7.69%)
Jan 25, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jan 24, 2019 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+10.00%)
Jan 23, 2019 0.0500 0.0500 0.0500 0.0500 4,668 -0.00(-9.09%)
Jan 22, 2019 0.0550 0.0550 0.0550 0.0550 1,000 -0.00(-8.33%)
Jan 16, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2019 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Jan 11, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jan 10, 2019 0.0550 0.0600 0.0550 0.0600 4,000 +0.00(+0.00%)
Jan 08, 2019 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jan 07, 2019 0.0600 0.0650 0.0600 0.0650 13,000 +0.01(+18.18%)
Jan 04, 2019 0.0550 0.0550 0.0550 0.0550 3,100 +0.00(+0.00%)
Jan 03, 2019 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Dec 31, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 27, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 24, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 21, 2018 0.0600 0.0600 0.0600 0.0600 106,000 +0.00(+0.00%)
Dec 19, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 18, 2018 0.0600 0.0600 0.0600 0.0600 105,300 +0.00(+0.00%)
Dec 17, 2018 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Dec 14, 2018 0.0650 0.0650 0.0600 0.0600 87,500 -0.01(-7.69%)
Dec 13, 2018 0.0700 0.0700 0.0650 0.0650 74,000 -0.01(-7.14%)
Dec 12, 2018 0.0650 0.0700 0.0650 0.0700 35,000 +0.01(+7.69%)
Dec 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 07, 2018 0.0700 0.0700 0.0650 0.0650 13,005 +0.00(+0.00%)
Dec 06, 2018 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Dec 05, 2018 0.0650 0.0650 0.0650 0.0650 17,000 +0.01(+8.33%)
Dec 04, 2018 0.0650 0.0650 0.0600 0.0600 155,000 +0.00(+0.00%)
Dec 03, 2018 0.0550 0.0600 0.0550 0.0600 166,800 +0.00(+9.09%)
Nov 30, 2018 0.0550 0.0550 0.0550 0.0550 50,000 +0.00(+0.00%)
Nov 29, 2018 0.0600 0.0600 0.0550 0.0550 62,000 +0.00(+0.00%)
Nov 28, 2018 0.0550 0.0550 0.0550 0.0550 103,000 -0.00(-8.33%)
Nov 27, 2018 0.0650 0.0650 0.0600 0.0600 62,100 -0.01(-7.69%)
Nov 26, 2018 0.0650 0.0650 0.0650 0.0650 75,000 +0.00(+0.00%)
Nov 23, 2018 0.0650 0.0650 0.0650 0.0650 83,000 +0.00(+0.00%)
Nov 21, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 16, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Nov 14, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 13, 2018 0.0700 0.0700 0.0700 0.0700 2,500 +0.00(+0.00%)
Nov 08, 2018 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 06, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 05, 2018 0.0650 0.0750 0.0650 0.0750 9,000 +0.00(+0.00%)
Nov 01, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Oct 31, 2018 0.0700 0.0700 0.0700 0.0700 7,000 +0.01(+7.69%)
Oct 30, 2018 0.0750 0.0750 0.0650 0.0650 90,000 -0.01(-13.33%)
Oct 29, 2018 0.0750 0.0750 0.0750 0.0750 5,000 -0.01(-6.25%)
Oct 26, 2018 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Oct 24, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Oct 19, 2018 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Oct 18, 2018 0.0950 0.0950 0.0950 0.0950 1,000 +0.02(+35.71%)
Oct 16, 2018 0.0700 0.0700 0.0700 0 -0.03(-30.00%)
Oct 15, 2018 0.0750 0.1000 0.0750 0.1000 74,000 +0.04(+53.85%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 03, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Oct 01, 2018 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Sep 28, 2018 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+0.00%)
Sep 24, 2018 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 21, 2018 0.0900 0.0900 0.0900 200 +0.00(+0.00%)
Sep 14, 2018 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Sep 10, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 07, 2018 0.0700 0.0700 0.0700 0.0700 1,035 +0.00(+0.00%)
Sep 06, 2018 0.0700 0.0700 0.0700 0.0700 79,988 +0.00(+0.00%)
Sep 05, 2018 0.0800 0.0800 0.0700 0.0700 1,518,000 -0.00(-6.67%)
Sep 04, 2018 0.0800 0.0800 0.0750 0.0750 425,000 -0.01(-6.25%)
Aug 31, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 30, 2018 0.0800 0.0800 0.0800 0.0800 4,000 +0.00(+0.00%)
Aug 29, 2018 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Aug 27, 2018 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Aug 24, 2018 0.0850 0.0850 0.0700 0.0700 20,000 -0.02(-26.32%)
Aug 23, 2018 0.0850 0.0950 0.0850 0.0950 4,745 +0.01(+11.76%)
Aug 22, 2018 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Aug 20, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Aug 15, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Aug 13, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Aug 10, 2018 0.0900 0.0900 0.0900 0.0900 45,000 +0.00(+0.00%)
Aug 09, 2018 0.0950 0.0950 0.0900 0.0900 10,000 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Aug 01, 2018 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 31, 2018 0.0900 0.0950 0.0900 0.0950 5,000 +0.00(+0.00%)
Jul 25, 2018 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jul 24, 2018 0.0950 0.0950 0.0850 0.0900 169,180 +0.00(+0.00%)
Jul 19, 2018 0.0900 0.0900 0.0900 0 +0.00(+5.88%)
Jul 18, 2018 0.0950 0.0950 0.0850 0.0850 249,000 -0.01(-10.53%)
Jul 16, 2018 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 12, 2018 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Jul 11, 2018 0.1050 0.1050 0.1050 0.1050 5,000 +0.01(+16.67%)
Jul 10, 2018 0.0900 0.0900 0.0900 0.0900 8,000 -0.01(-5.26%)
Jul 09, 2018 0.0950 0.0950 0.0950 0.0950 10,000 -0.01(-13.64%)
Jul 05, 2018 0.1100 0.1100 0.1100 0 +0.01(+10.00%)
Jul 03, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 29, 2018 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Jun 28, 2018 0.0900 0.0900 0.0900 0.0900 17,000 -0.01(-5.26%)
Jun 27, 2018 0.0900 0.1000 0.0900 0.0950 8,000 -0.01(-5.00%)
Jun 26, 2018 0.0900 0.1000 0.0900 0.1000 45,000 +0.01(+11.11%)
Jun 25, 2018 0.1000 0.1000 0.0850 0.0900 161,000 +0.00(+0.00%)
Jun 22, 2018 0.0850 0.0900 0.0850 0.0900 115,000 +0.00(+5.88%)
Jun 20, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jun 19, 2018 0.0900 0.0900 0.0900 0.0900 8,000 +0.00(+0.00%)
Jun 15, 2018 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jun 14, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
Jun 13, 2018 0.0900 0.0900 0.0900 0.0900 11,000 +0.00(+0.00%)
Jun 12, 2018 0.0900 0.0900 0.0900 0.0900 500 -0.01(-10.00%)
Jun 11, 2018 0.1000 0.1000 0.0900 0.1000 180,000 +0.00(+0.00%)
Jun 08, 2018 0.1000 0.1000 0.1000 0.1000 45,000 +0.00(+0.00%)
Jun 07, 2018 0.0900 0.1000 0.0900 0.1000 7,000 +0.00(+0.00%)
Jun 05, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 30, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 28, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 25, 2018 0.1000 0.1000 0.1000 0.1000 5,000 +0.01(+11.11%)
May 24, 2018 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
May 23, 2018 0.0900 0.0900 0.0900 0.0900 3,000 +0.00(+0.00%)
May 22, 2018 0.0900 0.0900 0.0900 0.0900 1,000 -0.01(-10.00%)
May 18, 2018 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
May 17, 2018 0.1050 0.1050 0.1000 0.1000 34,000 +0.01(+11.11%)
May 16, 2018 0.0900 0.0900 0.0850 0.0900 14,700 +0.00(+0.00%)
May 15, 2018 0.0950 0.0950 0.0900 0.0900 39,000 -0.01(-10.00%)
May 14, 2018 0.0950 0.1000 0.0950 0.1000 13,400 +0.00(+0.00%)
May 11, 2018 0.1000 0.1000 0.0900 0.1000 82,937 +0.01(+17.65%)
May 10, 2018 0.0550 0.1100 0.0550 0.0850 193,000 +0.04(+70.00%)
May 09, 2018 0.0550 0.0550 0.0450 0.0500 304,000 -0.00(-9.09%)
May 08, 2018 0.0650 0.0650 0.0400 0.0550 416,600 -0.02(-21.43%)
May 07, 2018 0.0700 0.0700 0.0700 0.0700 50,900 +0.00(+0.00%)
May 04, 2018 0.0700 0.0700 0.0650 0.0700 170,000 +0.00(+0.00%)
May 03, 2018 0.0650 0.0700 0.0650 0.0700 10,000 -0.00(-6.67%)
May 02, 2018 0.0750 0.0750 0.0700 0.0750 164,000 +0.00(+0.00%)
May 01, 2018 0.0800 0.0800 0.0750 0.0750 170,000 +0.00(+7.14%)
Apr 30, 2018 0.0750 0.0750 0.0700 0.0700 13,000 -0.01(-12.50%)
Apr 26, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 25, 2018 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Apr 24, 2018 0.0800 0.0800 0.0800 0.0800 286,400 +0.00(+0.00%)
Apr 23, 2018 0.0800 0.0800 0.0800 0.0800 24,000 -0.01(-5.88%)
Apr 20, 2018 0.0850 0.0850 0.0850 0.0850 209,819 -0.00(-5.56%)
Apr 18, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Apr 17, 2018 0.0900 0.0900 0.0800 0.0800 34,500 -0.01(-11.11%)
Apr 16, 2018 0.0900 0.0900 0.0800 0.0900 27,000 +0.00(+0.00%)
Apr 12, 2018 0.0900 0.0900 0.0900 0 -0.01(-14.29%)
Apr 10, 2018 0.1050 0.1050 0.1050 0 +0.01(+16.67%)
Apr 09, 2018 0.1000 0.1000 0.0900 0.0900 114,000 -0.01(-10.00%)
Apr 06, 2018 0.1000 0.1000 0.1000 0.1000 15,000 +0.00(+0.00%)
Apr 05, 2018 0.1050 0.1050 0.1000 0.1000 36,500 +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.