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 (%)
Jun 30, 2014 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Jun 27, 2014 0.2800 0.2850 0.2800 0.2850 6,443 +0.00(+1.79%)
Jun 26, 2014 0.2800 0.2800 0.2800 0.2800 4,000 -0.02(-6.67%)
Jun 25, 2014 0.2850 0.3000 0.2800 0.3000 166,677 +0.02(+5.26%)
Jun 24, 2014 0.2750 0.2850 0.2750 0.2850 11,300 +0.00(+1.79%)
Jun 23, 2014 0.2750 0.2900 0.2650 0.2800 52,500 +0.00(+0.00%)
Jun 20, 2014 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Jun 19, 2014 0.2850 0.2850 0.2800 0.2800 51,798 -0.01(-3.45%)
Jun 18, 2014 0.2850 0.2900 0.2850 0.2900 13,400 +0.01(+5.45%)
Jun 17, 2014 0.2750 0.2750 0.2750 0.2750 9,000 -0.01(-5.17%)
Jun 16, 2014 0.2900 0.2900 0.2800 0.2900 47,194 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2900 0.2800 0.2900 31,000 +0.01(+3.57%)
Jun 11, 2014 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 10, 2014 0.2900 0.2900 0.2600 0.2700 127,644 -0.01(-3.57%)
Jun 06, 2014 0.2950 0.2950 0.2800 0.2800 104,500 -0.02(-8.20%)
Jun 05, 2014 0.3050 0.3050 0.2950 0.3050 22,000 +0.01(+3.39%)
Jun 04, 2014 0.3100 0.3100 0.2950 0.2950 89,675 -0.01(-3.28%)
Jun 03, 2014 0.3100 0.3100 0.2950 0.3050 212,400 +0.01(+1.67%)
Jun 02, 2014 0.2950 0.3100 0.2900 0.3000 152,450 +0.00(+0.00%)
May 30, 2014 0.2800 0.3050 0.2550 0.3000 138,900 +0.02(+9.09%)
May 29, 2014 0.2900 0.2900 0.2750 0.2750 6,400 -0.01(-5.17%)
May 28, 2014 0.2800 0.2900 0.2800 0.2900 5,680 -0.02(-6.45%)
May 27, 2014 0.3000 0.3100 0.3000 0.3100 36,300 +0.03(+10.71%)
May 26, 2014 0.2900 0.2900 0.2800 0.2800 2,000 -0.02(-6.67%)
May 23, 2014 0.2800 0.3000 0.2750 0.3000 45,680 +0.01(+3.45%)
May 22, 2014 0.2900 0.2950 0.2700 0.2900 17,310 -0.01(-3.33%)
May 21, 2014 0.2750 0.3000 0.2600 0.3000 42,698 +0.03(+13.21%)
May 20, 2014 0.2800 0.2800 0.2650 0.2650 57,400 -0.02(-5.36%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.3000 0.3000 0.2900 0.2900 13,080 -0.01(-3.33%)
May 14, 2014 0.3000 0.3000 0.2950 0.3000 20,000 +0.02(+9.09%)
May 13, 2014 0.2900 0.2900 0.2700 0.2750 33,800 -0.03(-11.29%)
May 12, 2014 0.3100 0.3100 0.3100 0.3100 21,000 +0.00(+0.00%)
May 09, 2014 0.2850 0.3100 0.2800 0.3100 41,100 +0.02(+5.08%)
May 08, 2014 0.3100 0.3100 0.2950 0.2950 7,500 +0.01(+5.36%)
May 07, 2014 0.2900 0.2900 0.2800 0.2800 9,000 -0.03(-9.68%)
May 06, 2014 0.3100 0.3100 0.3100 0.3100 63,900 -0.01(-3.13%)
May 05, 2014 0.3200 0.3200 0.3150 0.3200 8,000 -0.01(-1.54%)
May 02, 2014 0.3250 0.3250 0.3000 0.3250 71,600 +0.01(+1.56%)
May 01, 2014 0.3100 0.3250 0.3100 0.3200 35,300 +0.01(+3.23%)
Apr 30, 2014 0.3250 0.3250 0.2800 0.3100 52,600 -0.01(-1.59%)
Apr 29, 2014 0.3300 0.3300 0.3150 0.3150 47,000 -0.01(-3.08%)
Apr 28, 2014 0.3100 0.3400 0.3100 0.3250 98,016 +0.03(+10.17%)
Apr 25, 2014 0.3100 0.3100 0.2950 0.2950 28,800 -0.02(-4.84%)
Apr 24, 2014 0.2900 0.3100 0.2900 0.3100 10,000 +0.04(+14.81%)
Apr 23, 2014 0.2900 0.2900 0.2700 0.2700 19,900 -0.04(-12.90%)
Apr 22, 2014 0.3000 0.3100 0.2900 0.3100 37,750 +0.00(+0.00%)
Apr 21, 2014 0.3100 0.3100 0.3000 0.3100 24,070 +0.00(+0.00%)
Apr 17, 2014 0.3100 0.3100 0.3100 0 +0.02(+5.08%)
Apr 16, 2014 0.2950 0.2950 0.2850 0.2950 32,500 +0.01(+1.72%)
Apr 15, 2014 0.3100 0.3100 0.2900 0.2900 13,000 -0.02(-6.45%)
Apr 14, 2014 0.3100 0.3100 0.3100 0.3100 1,250 +0.01(+1.64%)
Apr 11, 2014 0.3200 0.3200 0.3050 0.3050 55,473 -0.03(-8.96%)
Apr 10, 2014 0.3250 0.3400 0.3150 0.3350 149,350 +0.02(+4.69%)
Apr 09, 2014 0.3200 0.3200 0.3200 0.3200 39,160 +0.01(+3.23%)
Apr 08, 2014 0.3300 0.3300 0.3100 0.3100 53,000 -0.02(-6.06%)
Apr 07, 2014 0.3200 0.3300 0.3100 0.3300 91,675 +0.00(+0.00%)
Apr 04, 2014 0.3250 0.3350 0.3100 0.3300 140,933 +0.02(+6.45%)
Apr 03, 2014 0.3200 0.3300 0.3100 0.3100 45,856 -0.01(-3.13%)
Apr 02, 2014 0.3000 0.3300 0.2850 0.3200 217,442 +0.05(+18.52%)
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.