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

Petrofrontier Corp (TSV: PFC )

0.0500 +0.0050 (+11.11%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 9, 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 29, 2013 0.1550 0.1550 0.1500 0.1500 165,500 -0.01(-6.25%)
Nov 28, 2013 0.1600 0.1600 0.1500 0.1600 128,500 +0.00(+0.00%)
Nov 27, 2013 0.1550 0.1600 0.1550 0.1600 27,050 +0.01(+6.67%)
Nov 26, 2013 0.1700 0.1700 0.1500 0.1500 20,200 -0.01(-6.25%)
Nov 25, 2013 0.1550 0.1600 0.1500 0.1600 16,500 +0.01(+3.23%)
Nov 22, 2013 0.1650 0.1650 0.1550 0.1550 117,100 -0.01(-3.13%)
Nov 21, 2013 0.1700 0.1700 0.1600 0.1600 25,200 +0.01(+3.23%)
Nov 20, 2013 0.1600 0.1650 0.1550 0.1550 88,000 -0.01(-6.06%)
Nov 19, 2013 0.1600 0.1700 0.1600 0.1650 150,650 +0.01(+6.45%)
Nov 18, 2013 0.1750 0.1750 0.1550 0.1550 66,000 -0.01(-6.06%)
Nov 15, 2013 0.1700 0.1750 0.1650 0.1650 82,970 -0.01(-2.94%)
Nov 14, 2013 0.1750 0.1750 0.1700 0.1700 78,900 +0.00(+0.00%)
Nov 12, 2013 0.1700 0.1750 0.1700 0.1700 39,500 +0.00(+0.00%)
Nov 11, 2013 0.1750 0.1800 0.1700 0.1700 42,500 -0.00(-2.86%)
Nov 08, 2013 0.1800 0.1800 0.1750 0.1750 24,095 +0.00(+2.94%)
Nov 07, 2013 0.1800 0.1800 0.1700 0.1700 65,228 +0.00(+0.00%)
Nov 06, 2013 0.1800 0.1800 0.1700 0.1700 157,500 -0.01(-8.11%)
Nov 05, 2013 0.1900 0.1900 0.1750 0.1850 23,316 +0.00(+0.00%)
Nov 04, 2013 0.1900 0.1900 0.1850 0.1850 70,350 +0.00(+0.00%)
Nov 01, 2013 0.1850 0.1900 0.1850 0.1850 35,500 +0.01(+5.71%)
Oct 31, 2013 0.1700 0.1800 0.1650 0.1750 332,000 +0.00(+0.00%)
Oct 30, 2013 0.1700 0.1850 0.1700 0.1750 58,200 +0.00(+2.94%)
Oct 29, 2013 0.1750 0.1750 0.1700 0.1700 106,500 +0.00(+0.00%)
Oct 28, 2013 0.1800 0.1800 0.1700 0.1700 81,000 -0.01(-5.56%)
Oct 24, 2013 0.1800 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Oct 23, 2013 0.1750 0.1750 0.1700 0.1750 195,000 -0.01(-2.78%)
Oct 22, 2013 0.1800 0.1850 0.1800 0.1800 8,900 +0.01(+2.86%)
Oct 21, 2013 0.1700 0.1800 0.1700 0.1750 28,560 +0.00(+0.00%)
Oct 18, 2013 0.1800 0.1950 0.1750 0.1750 145,180 +0.00(+0.00%)
Oct 17, 2013 0.1750 0.1800 0.1750 0.1750 84,467 +0.01(+9.37%)
Oct 16, 2013 0.1600 0.1700 0.1600 0.1600 78,000 -0.01(-5.88%)
Oct 15, 2013 0.1600 0.1700 0.1600 0.1700 44,450 +0.00(+0.00%)
Oct 11, 2013 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 10, 2013 0.1700 0.1800 0.1550 0.1700 254,300 +0.01(+3.03%)
Oct 09, 2013 0.1600 0.1650 0.1600 0.1650 33,214 -0.01(-2.94%)
Oct 08, 2013 0.1600 0.1800 0.1600 0.1700 67,350 +0.02(+13.33%)
Oct 07, 2013 0.1750 0.1750 0.1450 0.1500 290,675 -0.02(-11.76%)
Oct 04, 2013 0.1800 0.1800 0.1650 0.1700 294,355 -0.00(-2.86%)
Oct 03, 2013 0.1700 0.1850 0.1700 0.1750 39,000 -0.01(-2.78%)
Oct 02, 2013 0.1800 0.1800 0.1700 0.1800 32,080 +0.00(+0.00%)
Oct 01, 2013 0.1800 0.1800 0.1800 0.1800 66,350 -0.01(-5.26%)
Sep 27, 2013 0.2000 0.2000 0.1900 0.1900 18,700 -0.01(-5.00%)
Sep 26, 2013 0.1950 0.2000 0.1950 0.2000 41,900 +0.00(+0.00%)
Sep 25, 2013 0.1900 0.2000 0.1900 0.2000 10,000 +0.02(+8.11%)
Sep 24, 2013 0.2050 0.2050 0.1850 0.1850 74,470 -0.01(-5.13%)
Sep 23, 2013 0.1900 0.2000 0.1800 0.1950 154,950 +0.01(+2.63%)
Sep 20, 2013 0.2100 0.2100 0.1850 0.1900 125,000 -0.01(-5.00%)
Sep 19, 2013 0.2100 0.2100 0.2000 0.2000 92,332 -0.01(-4.76%)
Sep 18, 2013 0.2150 0.2150 0.2100 0.2100 18,700 +0.00(+0.00%)
Sep 17, 2013 0.2100 0.2100 0.2000 0.2100 155,680 +0.00(+0.00%)
Sep 16, 2013 0.2200 0.2250 0.2100 0.2100 46,600 -0.01(-4.55%)
Sep 13, 2013 0.2100 0.2200 0.2100 0.2200 44,600 +0.01(+4.76%)
Sep 12, 2013 0.2050 0.2100 0.2050 0.2100 15,350 +0.00(+0.00%)
Sep 11, 2013 0.2300 0.2300 0.2050 0.2100 210,610 -0.01(-4.55%)
Sep 10, 2013 0.2250 0.2250 0.2200 0.2200 24,145 +0.00(+0.00%)
Sep 09, 2013 0.2250 0.2300 0.2100 0.2200 159,426 -0.01(-4.35%)
Sep 06, 2013 0.2200 0.2350 0.2200 0.2300 162,890 +0.03(+12.20%)
Sep 05, 2013 0.2150 0.2150 0.2050 0.2050 19,000 +0.00(+2.50%)
Sep 04, 2013 0.2000 0.2150 0.2000 0.2000 61,250 +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.