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

Petrofrontier Corp (TSV: PFC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
Dec 31, 2012 0.3500 0.3500 0.3500 0.3500 0 +0.04(+14.75%)
Dec 28, 2012 0.3500 0.3550 0.3000 0.3050 403,261 -0.04(-12.86%)
Dec 27, 2012 0.4350 0.4400 0.3200 0.3500 1,173,710 -0.09(-19.54%)
Dec 24, 2012 0.4350 0.4350 0.4350 0 +0.18(+70.59%)
Dec 21, 2012 0.2300 0.2650 0.2300 0.2550 638,794 +0.01(+4.08%)
Dec 20, 2012 0.2250 0.2500 0.2250 0.2450 1,970,730 +0.04(+19.51%)
Dec 19, 2012 0.1850 0.2400 0.1700 0.2050 1,973,721 +0.03(+20.59%)
Dec 18, 2012 0.1400 0.1950 0.1400 0.1700 1,796,288 +0.04(+30.77%)
Dec 17, 2012 0.1550 0.1550 0.1300 0.1300 525,350 -0.01(-10.34%)
Dec 14, 2012 0.1250 0.1600 0.1250 0.1450 1,954,758 +0.01(+11.54%)
Dec 13, 2012 0.1150 0.1400 0.1150 0.1300 640,097 -0.17(-57.38%)
Dec 04, 2012 0.3100 0.3100 0.3000 0.3050 37,318 +0.01(+3.39%)
Nov 30, 2012 0.2900 0.3100 0.2800 0.2950 52,772 +0.01(+3.51%)
Nov 29, 2012 0.3000 0.3000 0.2800 0.2850 68,251 +0.00(+0.00%)
Nov 28, 2012 0.3000 0.3000 0.2800 0.2850 685,297 -0.01(-3.39%)
Nov 27, 2012 0.3350 0.3350 0.2950 0.2950 248,853 -0.01(-3.28%)
Nov 26, 2012 0.3400 0.3400 0.3050 0.3050 255,230 -0.01(-1.61%)
Nov 24, 2012 0.3300 0.3350 0.3100 0.3100 213,298 +0.00(+0.00%)
Nov 23, 2012 0.3300 0.3350 0.3100 0.3100 213,298 -0.02(-4.62%)
Nov 22, 2012 0.2850 0.3250 0.2850 0.3250 571,786 +0.05(+18.18%)
Nov 21, 2012 0.2600 0.2750 0.2600 0.2750 901,003 +0.02(+7.84%)
Nov 20, 2012 0.2750 0.2750 0.2550 0.2550 605,030 -0.01(-1.92%)
Nov 19, 2012 0.3200 0.3200 0.2550 0.2600 546,493 -0.07(-21.21%)
Nov 16, 2012 0.3200 0.3300 0.3000 0.3300 450,850 +0.01(+3.13%)
Nov 15, 2012 0.3400 0.3550 0.3200 0.3200 300,977 -0.01(-3.03%)
Nov 14, 2012 0.3400 0.3500 0.3300 0.3300 62,800 -0.01(-2.94%)
Nov 13, 2012 0.3450 0.3450 0.3300 0.3400 281,756 +0.00(+0.00%)
Nov 12, 2012 0.3550 0.3600 0.3400 0.3400 37,522 -0.01(-2.86%)
Nov 09, 2012 0.3550 0.3600 0.3400 0.3500 490,335 +0.01(+4.48%)
Nov 08, 2012 0.3300 0.3650 0.3300 0.3350 242,050 +0.01(+3.08%)
Nov 07, 2012 0.3300 0.3350 0.3150 0.3250 161,475 +0.00(+0.00%)
Nov 06, 2012 0.3400 0.3400 0.3000 0.3250 294,890 -0.02(-4.41%)
Nov 05, 2012 0.3500 0.3500 0.3300 0.3400 157,400 -0.01(-2.86%)
Nov 02, 2012 0.3300 0.3500 0.3300 0.3500 47,677 +0.01(+2.94%)
Nov 01, 2012 0.3600 0.3650 0.3400 0.3400 311,246 -0.02(-5.56%)
Oct 31, 2012 0.3650 0.3650 0.3550 0.3600 46,210 -0.01(-1.37%)
Oct 30, 2012 0.3650 0.3700 0.3600 0.3650 376,100 +0.01(+1.39%)
Oct 29, 2012 0.3650 0.3650 0.3550 0.3600 46,775 -0.01(-2.70%)
Oct 26, 2012 0.3650 0.3700 0.3600 0.3700 90,308 +0.02(+4.23%)
Oct 25, 2012 0.3650 0.3800 0.3550 0.3550 77,377 +0.01(+1.43%)
Oct 24, 2012 0.3600 0.3750 0.3500 0.3500 89,075 -0.01(-2.78%)
Oct 23, 2012 0.3650 0.3750 0.3600 0.3600 155,298 -0.02(-5.26%)
Oct 19, 2012 0.3850 0.3900 0.3700 0.3800 357,100 +0.01(+1.33%)
Oct 18, 2012 0.3850 0.3850 0.3600 0.3750 224,600 +0.01(+1.35%)
Oct 17, 2012 0.4000 0.4000 0.3650 0.3700 716,344 -0.01(-2.63%)
Oct 16, 2012 0.3900 0.4000 0.3750 0.3800 277,529 +0.01(+2.70%)
Oct 15, 2012 0.3950 0.4200 0.3700 0.3700 864,219 -0.02(-3.90%)
Oct 12, 2012 0.6500 0.6500 0.3550 0.3850 3,461,324 -0.29(-42.54%)
Oct 11, 2012 0.6800 0.6800 0.6500 0.6700 56,329 -0.01(-1.47%)
Oct 10, 2012 0.6700 0.6800 0.6500 0.6800 143,640 -0.02(-2.86%)
Oct 09, 2012 0.7100 0.7100 0.6500 0.7000 98,338 -0.01(-1.41%)
Oct 05, 2012 0.7100 0.7100 0.7100 0 -0.01(-1.39%)
Oct 04, 2012 0.7600 0.7700 0.7200 0.7200 21,510 -0.04(-5.26%)
Oct 03, 2012 0.7600 0.7800 0.7500 0.7600 36,932 +0.01(+1.33%)
Oct 02, 2012 0.7400 0.7600 0.7300 0.7500 21,866 +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.