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 (%)
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%)
Jun 03, 2011 3.150 3.270 3.050 3.250 1,292,947 +0.58(+21.72%)
May 24, 2011 2.730 2.750 2.650 2.670 144,402 -0.07(-2.55%)
May 20, 2011 2.750 2.750 2.670 2.740 50,440 -0.01(-0.36%)
May 19, 2011 2.740 2.750 2.730 2.750 46,700 +0.00(+0.00%)
May 18, 2011 2.900 2.900 2.720 2.750 687,885 -0.08(-2.83%)
May 17, 2011 2.900 2.950 2.780 2.830 181,345 -0.12(-4.07%)
May 16, 2011 3.000 3.000 2.870 2.950 92,040 -0.04(-1.34%)
May 13, 2011 3.150 3.150 2.990 2.990 154,450 -0.21(-6.56%)
May 12, 2011 3.150 3.220 2.950 3.200 65,100 +0.02(+0.63%)
May 11, 2011 3.100 3.180 2.670 3.180 779,650 +0.10(+3.25%)
May 10, 2011 3.300 3.450 3.040 3.080 185,900 -0.17(-5.23%)
May 09, 2011 3.400 3.400 3.200 3.250 110,470 -0.16(-4.69%)
May 06, 2011 3.310 3.460 3.310 3.410 15,170 +0.01(+0.29%)
May 05, 2011 3.550 3.590 3.260 3.400 54,060 -0.12(-3.41%)
May 04, 2011 3.510 3.520 3.370 3.520 56,570 -0.08(-2.22%)
May 03, 2011 3.600 3.700 3.500 3.600 259,643 -0.20(-5.26%)
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.