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 (%)
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%)
Oct 03, 2011 2.380 2.480 2.120 2.130 21,166 -0.29(-11.98%)
Sep 30, 2011 2.450 2.450 2.160 2.420 139,997 -0.04(-1.63%)
Sep 29, 2011 2.650 2.650 2.400 2.460 45,338 -0.02(-0.81%)
Sep 28, 2011 2.710 2.740 2.430 2.480 35,398 -0.22(-8.15%)
Sep 27, 2011 2.600 2.890 2.600 2.700 658,329 +0.19(+7.57%)
Sep 26, 2011 2.510 2.650 2.500 2.510 44,965 +0.01(+0.40%)
Sep 23, 2011 2.850 2.850 2.430 2.500 164,870 +0.00(+0.00%)
Sep 22, 2011 2.790 2.790 2.270 2.500 229,674 -0.45(-15.25%)
Sep 21, 2011 3.150 3.200 2.950 2.950 569,118 -0.20(-6.35%)
Sep 20, 2011 3.200 3.220 3.150 3.150 76,200 -0.03(-0.94%)
Sep 19, 2011 3.250 3.290 3.140 3.180 91,125 -0.07(-2.15%)
Sep 16, 2011 3.300 3.300 3.170 3.250 82,990 +0.00(+0.00%)
Sep 15, 2011 3.200 3.470 3.150 3.250 274,203 +0.05(+1.56%)
Sep 14, 2011 3.100 3.220 3.040 3.200 776,612 +0.10(+3.23%)
Sep 13, 2011 3.150 3.190 2.910 3.100 502,155 +0.02(+0.65%)
Sep 12, 2011 3.190 3.250 3.020 3.080 57,775 -0.21(-6.38%)
Sep 09, 2011 3.200 3.340 3.100 3.290 237,535 -0.02(-0.60%)
Sep 08, 2011 3.300 3.310 3.300 3.310 1,100 +0.06(+1.85%)
Sep 07, 2011 3.150 3.330 3.150 3.250 98,983 +0.05(+1.56%)
Sep 06, 2011 3.120 3.210 3.050 3.200 77,899 +0.05(+1.59%)
Sep 02, 2011 3.150 3.220 3.150 3.150 237,845 -0.15(-4.55%)
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.