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 (%)
Jun 29, 2012 0.7400 0.7400 0.7400 0 +0.06(+8.82%)
Jun 28, 2012 0.7000 0.7200 0.6800 0.6800 177,600 -0.01(-1.45%)
Jun 27, 2012 0.6800 0.7700 0.6800 0.6900 482,683 +0.01(+1.47%)
Jun 26, 2012 0.7100 0.7500 0.6700 0.6800 225,123 -0.03(-4.23%)
Jun 25, 2012 0.7700 0.7700 0.6800 0.7100 369,908 -0.05(-6.58%)
Jun 22, 2012 0.7300 0.8100 0.7100 0.7600 644,015 +0.04(+5.56%)
Jun 21, 2012 0.9300 0.9300 0.7000 0.7200 3,839,915 -0.23(-24.21%)
Jun 20, 2012 1.140 1.140 0.9200 0.9500 971,570 -0.09(-8.65%)
Jun 19, 2012 1.100 1.100 1.040 1.040 162,822 -0.06(-5.45%)
Jun 18, 2012 1.150 1.150 1.100 1.100 41,001 -0.07(-5.98%)
Jun 15, 2012 1.140 1.170 1.130 1.170 17,200 +0.00(+0.00%)
Jun 14, 2012 1.170 1.170 1.120 1.170 19,400 +0.02(+1.74%)
Jun 13, 2012 1.120 1.150 1.100 1.150 30,060 +0.03(+2.68%)
Jun 12, 2012 1.170 1.170 1.120 1.120 4,200 -0.07(-5.88%)
Jun 11, 2012 1.190 1.200 1.130 1.190 52,344 +0.05(+4.39%)
Jun 08, 2012 1.170 1.190 1.100 1.140 24,807 -0.08(-6.56%)
Jun 07, 2012 1.210 1.220 1.170 1.220 28,110 +0.08(+7.02%)
Jun 06, 2012 1.140 1.180 1.120 1.140 47,925 +0.04(+3.64%)
Jun 05, 2012 1.180 1.180 1.100 1.100 35,625 -0.10(-8.33%)
Jun 04, 2012 1.180 1.200 1.140 1.200 26,193 +0.03(+2.56%)
Jun 02, 2012 1.320 1.320 1.170 1.170 101,914 +0.00(+0.00%)
Jun 01, 2012 1.320 1.320 1.170 1.170 101,914 -0.15(-11.36%)
May 31, 2012 1.320 1.340 1.230 1.320 60,274 -0.01(-0.75%)
May 30, 2012 1.220 1.330 1.220 1.330 72,223 +0.06(+4.72%)
May 29, 2012 1.330 1.340 1.270 1.270 44,930 -0.06(-4.51%)
May 28, 2012 1.300 1.330 1.230 1.330 18,450 +0.02(+1.53%)
May 25, 2012 1.380 1.400 1.310 1.310 34,000 -0.09(-6.43%)
May 24, 2012 1.350 1.400 1.300 1.400 52,170 +0.05(+3.70%)
May 23, 2012 1.350 1.350 1.340 1.350 34,420 -0.02(-1.46%)
May 22, 2012 1.320 1.400 1.320 1.370 26,066 +0.01(+0.74%)
May 18, 2012 1.360 1.360 1.360 0 -0.01(-0.73%)
May 17, 2012 1.450 1.450 1.350 1.370 156,923 -0.03(-2.14%)
May 16, 2012 1.420 1.450 1.360 1.400 215,103 +0.00(+0.00%)
May 15, 2012 1.430 1.450 1.360 1.400 74,139 -0.05(-3.45%)
May 14, 2012 1.460 1.480 1.410 1.450 42,664 -0.05(-3.33%)
May 11, 2012 1.480 1.500 1.420 1.500 23,920 +0.00(+0.00%)
May 10, 2012 1.500 1.500 1.440 1.500 12,630 +0.00(+0.00%)
May 09, 2012 1.480 1.500 1.420 1.500 98,200 +0.00(+0.00%)
May 08, 2012 1.530 1.540 1.480 1.500 70,796 -0.03(-1.96%)
May 07, 2012 1.500 1.530 1.500 1.530 15,940 +0.08(+5.52%)
May 04, 2012 1.520 1.530 1.440 1.450 38,554 -0.05(-3.33%)
May 03, 2012 1.470 1.500 1.450 1.500 6,700 +0.01(+0.67%)
May 02, 2012 1.480 1.530 1.480 1.490 17,695 +0.01(+0.68%)
May 01, 2012 1.500 1.500 1.480 1.480 15,130 +0.03(+2.07%)
Apr 30, 2012 1.500 1.520 1.450 1.450 54,057 -0.02(-1.36%)
Apr 27, 2012 1.440 1.540 1.440 1.470 43,583 -0.04(-2.65%)
Apr 26, 2012 1.530 1.540 1.460 1.510 50,470 -0.02(-1.31%)
Apr 25, 2012 1.610 1.610 1.530 1.530 67,560 -0.02(-1.29%)
Apr 24, 2012 1.570 1.640 1.550 1.550 121,700 -0.06(-3.73%)
Apr 23, 2012 1.570 1.610 1.460 1.610 115,862 +0.08(+5.23%)
Apr 20, 2012 1.700 1.700 1.530 1.530 46,500 -0.19(-11.05%)
Apr 19, 2012 1.580 1.720 1.500 1.720 60,900 +0.19(+12.42%)
Apr 18, 2012 1.620 1.640 1.470 1.530 57,037 -0.03(-1.92%)
Apr 17, 2012 1.680 1.680 1.520 1.560 51,160 -0.12(-7.14%)
Apr 16, 2012 1.730 1.730 1.680 1.680 22,787 -0.02(-1.18%)
Apr 13, 2012 1.720 1.770 1.700 1.700 43,190 -0.02(-1.16%)
Apr 12, 2012 1.730 1.740 1.700 1.720 32,400 +0.02(+1.18%)
Apr 11, 2012 1.700 1.720 1.680 1.700 70,800 +0.00(+0.00%)
Apr 10, 2012 1.680 1.780 1.680 1.700 55,700 +0.02(+1.19%)
Apr 09, 2012 1.680 1.690 1.660 1.680 26,200 +0.00(+0.00%)
Apr 05, 2012 1.550 1.680 1.550 1.680 61,879 +0.13(+8.39%)
Apr 04, 2012 1.450 1.550 1.390 1.550 170,128 +0.05(+3.33%)
Apr 03, 2012 1.500 1.530 1.470 1.500 39,503 -0.02(-1.32%)
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.