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

Petrofrontier Corp (TSV: PFC )

0.0600 UNCHANGED
Last Price Updated: 10:19 AM EDT, Apr 22, 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 (%)
Mar 28, 2013 0.2800 0.2800 0.2800 0 -0.02(-6.67%)
Mar 27, 2013 0.3150 0.3150 0.2750 0.3000 53,550 -0.01(-3.23%)
Mar 26, 2013 0.3200 0.3200 0.3000 0.3100 18,132 +0.00(+0.00%)
Mar 25, 2013 0.3300 0.3300 0.3100 0.3100 40,045 -0.03(-7.46%)
Mar 22, 2013 0.3300 0.3350 0.3100 0.3350 52,024 -0.01(-1.47%)
Mar 21, 2013 0.3500 0.3550 0.3400 0.3400 78,500 -0.00(-1.45%)
Mar 20, 2013 0.3400 0.3450 0.3400 0.3450 12,300 +0.00(+1.47%)
Mar 19, 2013 0.3750 0.3750 0.3250 0.3400 86,500 -0.02(-5.56%)
Mar 18, 2013 0.3850 0.3850 0.3600 0.3600 26,850 -0.03(-7.69%)
Mar 15, 2013 0.3650 0.3900 0.3350 0.3900 250,273 +0.03(+8.33%)
Mar 14, 2013 0.3300 0.3600 0.3300 0.3600 174,650 +0.03(+9.09%)
Mar 13, 2013 0.3250 0.3300 0.3100 0.3300 113,600 +0.00(+0.00%)
Mar 12, 2013 0.3250 0.3300 0.3050 0.3300 86,350 +0.01(+3.13%)
Mar 11, 2013 0.3000 0.3200 0.3000 0.3200 56,950 +0.03(+8.47%)
Mar 08, 2013 0.2700 0.2950 0.2600 0.2950 81,470 +0.03(+11.32%)
Mar 07, 2013 0.2700 0.2900 0.2650 0.2650 47,030 +0.01(+3.92%)
Mar 06, 2013 0.2800 0.2950 0.2500 0.2550 84,450 -0.03(-8.93%)
Mar 05, 2013 0.2750 0.2800 0.2650 0.2800 36,213 +0.02(+7.69%)
Mar 04, 2013 0.2800 0.2800 0.2600 0.2600 10,500 +0.01(+1.96%)
Mar 01, 2013 0.2600 0.2600 0.2550 0.2550 37,718 -0.01(-1.92%)
Feb 28, 2013 0.2700 0.2700 0.2550 0.2600 43,640 -0.01(-3.70%)
Feb 27, 2013 0.2650 0.2750 0.2650 0.2700 98,958 +0.02(+5.88%)
Feb 26, 2013 0.2700 0.2750 0.2350 0.2550 382,306 -0.05(-16.39%)
Feb 22, 2013 0.3100 0.3100 0.2750 0.3050 250,820 -0.01(-1.61%)
Feb 21, 2013 0.3050 0.3150 0.3050 0.3100 69,200 -0.01(-1.59%)
Feb 20, 2013 0.3300 0.3300 0.3050 0.3150 121,000 -0.03(-7.35%)
Feb 19, 2013 0.3350 0.3400 0.3300 0.3400 59,900 +0.02(+6.25%)
Feb 15, 2013 0.3200 0.3200 0.3200 0 +0.01(+1.59%)
Feb 14, 2013 0.3300 0.3350 0.3150 0.3150 71,782 -0.01(-3.08%)
Feb 13, 2013 0.3150 0.3350 0.3150 0.3250 82,933 -0.01(-1.52%)
Feb 12, 2013 0.3300 0.3350 0.3200 0.3300 55,905 -0.01(-1.49%)
Feb 11, 2013 0.3250 0.3500 0.3250 0.3350 166,900 +0.01(+3.08%)
Feb 08, 2013 0.3100 0.3250 0.3000 0.3250 258,705 +0.02(+6.56%)
Feb 07, 2013 0.3300 0.3300 0.3000 0.3050 149,050 -0.02(-6.15%)
Feb 06, 2013 0.3400 0.3450 0.3250 0.3250 102,335 -0.01(-2.99%)
Feb 04, 2013 0.3350 0.3600 0.3300 0.3350 147,462 +0.01(+3.08%)
Feb 01, 2013 0.3250 0.3350 0.3200 0.3250 108,400 +0.00(+0.00%)
Jan 31, 2013 0.3500 0.3650 0.3200 0.3250 385,500 -0.03(-9.72%)
Jan 30, 2013 0.3600 0.3700 0.3400 0.3600 171,590 +0.02(+4.35%)
Jan 29, 2013 0.3700 0.3700 0.3200 0.3450 391,543 -0.02(-5.48%)
Jan 28, 2013 0.3850 0.3850 0.3550 0.3650 162,865 -0.02(-3.95%)
Jan 25, 2013 0.3750 0.3850 0.3500 0.3800 187,988 +0.00(+0.00%)
Jan 24, 2013 0.4250 0.4250 0.3750 0.3800 943,120 -0.03(-8.43%)
Jan 23, 2013 0.4350 0.4450 0.3950 0.4150 704,745 -0.03(-5.68%)
Jan 22, 2013 0.3950 0.4400 0.3800 0.4400 967,768 +0.07(+18.92%)
Jan 21, 2013 0.4800 0.5100 0.3550 0.3700 1,980,781 -0.08(-17.78%)
Jan 18, 2013 0.4000 0.4900 0.3900 0.4500 2,330,419 +0.08(+20.00%)
Jan 17, 2013 0.2600 0.3900 0.2550 0.3750 1,962,880 +0.12(+47.06%)
Jan 16, 2013 0.2400 0.2550 0.2300 0.2550 189,800 +0.02(+8.51%)
Jan 15, 2013 0.2600 0.2650 0.2350 0.2350 351,750 -0.03(-11.32%)
Jan 14, 2013 0.2650 0.2800 0.2500 0.2650 874,146 +0.04(+15.22%)
Jan 11, 2013 0.2650 0.2650 0.2300 0.2300 390,550 -0.04(-13.21%)
Jan 10, 2013 0.3000 0.3200 0.2500 0.2650 519,733 -0.04(-13.11%)
Jan 09, 2013 0.3150 0.3150 0.3000 0.3050 371,800 +0.02(+5.17%)
Jan 08, 2013 0.2900 0.3200 0.2900 0.2900 468,300 +0.00(+0.00%)
Jan 07, 2013 0.3300 0.3350 0.2700 0.2900 544,335 -0.03(-9.38%)
Jan 04, 2013 0.3600 0.3600 0.3200 0.3200 386,040 -0.03(-8.57%)
Jan 03, 2013 0.3600 0.3700 0.3450 0.3500 404,700 +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.