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 (%)
Aug 30, 2013 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Aug 29, 2013 0.2150 0.2150 0.2050 0.2050 253,850 -0.01(-2.38%)
Aug 28, 2013 0.2250 0.2250 0.2100 0.2100 268,086 -0.02(-6.67%)
Aug 27, 2013 0.2200 0.2250 0.2200 0.2250 436,400 +0.02(+7.14%)
Aug 26, 2013 0.2200 0.2200 0.2100 0.2100 98,100 -0.01(-2.33%)
Aug 23, 2013 0.2250 0.2250 0.2150 0.2150 81,874 -0.01(-4.44%)
Aug 22, 2013 0.2250 0.2250 0.2250 0.2250 31,875 +0.02(+7.14%)
Aug 21, 2013 0.2100 0.2300 0.2050 0.2100 109,980 +0.00(+0.00%)
Aug 20, 2013 0.2300 0.2300 0.2050 0.2100 141,900 -0.02(-8.70%)
Aug 19, 2013 0.2200 0.2300 0.2100 0.2300 97,175 +0.01(+4.55%)
Aug 16, 2013 0.2200 0.2200 0.2200 0.2200 65,500 +0.02(+7.32%)
Aug 15, 2013 0.2250 0.2250 0.2000 0.2050 190,950 -0.02(-8.89%)
Aug 14, 2013 0.2100 0.2250 0.2100 0.2250 40,980 +0.02(+7.14%)
Aug 13, 2013 0.2200 0.2400 0.2000 0.2100 341,045 -0.01(-2.33%)
Aug 12, 2013 0.2300 0.2300 0.2150 0.2150 83,200 -0.01(-4.44%)
Aug 09, 2013 0.2300 0.2300 0.2250 0.2250 7,400 -0.01(-2.17%)
Aug 08, 2013 0.2450 0.2450 0.2300 0.2300 95,146 -0.01(-4.17%)
Aug 07, 2013 0.2450 0.2450 0.2350 0.2400 105,075 -0.01(-2.04%)
Aug 06, 2013 0.2400 0.2500 0.2400 0.2450 91,514 -0.01(-2.00%)
Aug 02, 2013 0.2500 0.2500 0.2500 0 +0.02(+6.38%)
Aug 01, 2013 0.2500 0.2500 0.2300 0.2350 227,258 -0.01(-4.08%)
Jul 31, 2013 0.2550 0.2550 0.2400 0.2450 24,200 +0.00(+0.00%)
Jul 30, 2013 0.2450 0.2600 0.2200 0.2450 134,150 -0.01(-2.00%)
Jul 29, 2013 0.2600 0.2600 0.2500 0.2500 141,275 +0.00(+0.00%)
Jul 26, 2013 0.2500 0.2600 0.2500 0.2500 79,500 +0.00(+0.00%)
Jul 25, 2013 0.2500 0.2500 0.2300 0.2500 320,925 +0.01(+4.17%)
Jul 24, 2013 0.2600 0.2800 0.2400 0.2400 349,190 -0.03(-9.43%)
Jul 23, 2013 0.2850 0.2850 0.2500 0.2650 191,250 -0.02(-7.02%)
Jul 22, 2013 0.2850 0.2950 0.2750 0.2850 481,350 +0.02(+7.55%)
Jul 19, 2013 0.1950 0.2650 0.1950 0.2650 1,029,100 +0.07(+32.50%)
Jul 18, 2013 0.2000 0.2000 0.2000 0.2000 28,000 +0.02(+8.11%)
Jul 17, 2013 0.1900 0.1900 0.1850 0.1850 27,100 -0.01(-2.63%)
Jul 16, 2013 0.2000 0.2000 0.1700 0.1900 133,750 -0.01(-5.00%)
Jul 15, 2013 0.2050 0.2050 0.1700 0.2000 158,276 +0.00(+0.00%)
Jul 12, 2013 0.1900 0.2000 0.1900 0.2000 288,000 +0.01(+2.56%)
Jul 11, 2013 0.2100 0.2100 0.1950 0.1950 161,190 -0.01(-7.14%)
Jul 10, 2013 0.2050 0.2100 0.2050 0.2100 26,300 +0.01(+5.00%)
Jul 09, 2013 0.2150 0.2300 0.2000 0.2000 98,075 +0.01(+2.56%)
Jul 08, 2013 0.2050 0.2050 0.1950 0.1950 82,650 -0.02(-9.30%)
Jul 05, 2013 0.2200 0.2300 0.2100 0.2150 151,580 -0.01(-2.27%)
Jul 04, 2013 0.2200 0.2200 0.2000 0.2200 65,650 +0.01(+2.33%)
Jul 03, 2013 0.2050 0.2200 0.2000 0.2150 135,650 +0.01(+2.38%)
Jul 02, 2013 0.2050 0.2100 0.1800 0.2100 380,277 +0.01(+5.00%)
Jun 28, 2013 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 26, 2013 0.2150 0.2150 0.2000 0.2050 140,200 -0.01(-4.65%)
Jun 25, 2013 0.2000 0.2250 0.2000 0.2150 238,050 +0.01(+7.50%)
Jun 24, 2013 0.2350 0.2450 0.2000 0.2000 493,415 -0.02(-9.09%)
Jun 21, 2013 0.2150 0.2200 0.2050 0.2200 136,750 +0.02(+7.32%)
Jun 20, 2013 0.2150 0.2150 0.2000 0.2050 175,530 -0.01(-2.38%)
Jun 19, 2013 0.2200 0.2300 0.2100 0.2100 211,325 -0.02(-8.70%)
Jun 18, 2013 0.2300 0.2350 0.2050 0.2300 572,790 +0.00(+0.00%)
Jun 17, 2013 0.2650 0.2700 0.2200 0.2300 470,558 -0.03(-11.54%)
Jun 14, 2013 0.2850 0.2850 0.2500 0.2600 513,649 -0.02(-8.77%)
Jun 13, 2013 0.3000 0.3250 0.2850 0.2850 887,111 -0.02(-5.00%)
Jun 12, 2013 0.2700 0.3100 0.2680 0.3000 1,656,211 +0.05(+22.45%)
Jun 11, 2013 0.2400 0.3100 0.2250 0.2450 2,724,699 +0.08(+48.48%)
Jun 10, 2013 0.1700 0.1700 0.1600 0.1650 40,000 +0.01(+3.13%)
Jun 07, 2013 0.1700 0.1700 0.1600 0.1600 127,419 +0.00(+0.00%)
Jun 06, 2013 0.1700 0.1700 0.1600 0.1600 85,000 -0.01(-3.03%)
Jun 05, 2013 0.1650 0.1650 0.1650 0.1650 8,000 +0.02(+13.79%)
Jun 04, 2013 0.1700 0.1700 0.1450 0.1450 119,033 -0.03(-14.71%)
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.