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

Petrofrontier Corp (TSV: PFC )

0.0550 UNCHANGED
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 (%)
Nov 28, 2014 0.0400 0.0400 0.0400 0.0400 15,466 +0.00(+0.00%)
Nov 27, 2014 0.0400 0.0400 0.0400 0.0400 19,500 -0.00(-11.11%)
Nov 26, 2014 0.0400 0.0450 0.0400 0.0450 69,000 +0.00(+0.00%)
Nov 21, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 20, 2014 0.0500 0.0500 0.0450 0.0450 13,166 +0.00(+0.00%)
Nov 19, 2014 0.0450 0.0450 0.0450 0.0450 23,000 +0.00(+0.00%)
Nov 18, 2014 0.0400 0.0450 0.0400 0.0450 301,600 +0.00(+12.50%)
Nov 17, 2014 0.0400 0.0450 0.0400 0.0400 203,000 -0.00(-11.11%)
Nov 14, 2014 0.0450 0.0450 0.0450 0.0450 85,000 +0.00(+0.00%)
Nov 13, 2014 0.0550 0.0550 0.0450 0.0450 273,354 -0.01(-10.00%)
Nov 12, 2014 0.0550 0.0600 0.0500 0.0500 76,000 +0.01(+11.11%)
Nov 10, 2014 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 07, 2014 0.0450 0.0450 0.0450 0.0450 3,700 -0.01(-18.18%)
Nov 06, 2014 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+10.00%)
Nov 05, 2014 0.0550 0.0550 0.0450 0.0500 264,150 -0.00(-9.09%)
Nov 04, 2014 0.0550 0.0550 0.0550 0.0550 47,700 +0.00(+0.00%)
Nov 03, 2014 0.0600 0.0600 0.0550 0.0550 40,200 -0.00(-8.33%)
Oct 31, 2014 0.0500 0.0700 0.0450 0.0600 601,650 +0.01(+33.33%)
Oct 30, 2014 0.0450 0.0450 0.0450 0.0450 35,250 -0.01(-10.00%)
Oct 29, 2014 0.0500 0.0500 0.0500 0.0500 42,000 +0.00(+0.00%)
Oct 28, 2014 0.0500 0.0500 0.0500 0.0500 148,900 -0.00(-9.09%)
Oct 27, 2014 0.0550 0.0550 0.0500 0.0550 61,100 +0.00(+0.00%)
Oct 24, 2014 0.0550 0.0600 0.0550 0.0550 225,500 +0.00(+0.00%)
Oct 23, 2014 0.0500 0.0750 0.0500 0.0550 75,000 +0.00(+10.00%)
Oct 22, 2014 0.0450 0.0500 0.0450 0.0500 94,000 +0.01(+11.11%)
Oct 21, 2014 0.0450 0.0450 0.0450 0.0450 127,400 +0.00(+0.00%)
Oct 20, 2014 0.0500 0.0500 0.0450 0.0450 158,000 +0.00(+0.00%)
Oct 17, 2014 0.0500 0.0500 0.0450 0.0450 22,000 -0.01(-10.00%)
Oct 16, 2014 0.0450 0.0450 0.0450 0.0500 380,450 +0.01(+11.11%)
Oct 15, 2014 0.0450 0.0550 0.0450 0.0450 287,500 +0.00(+0.00%)
Oct 14, 2014 0.0450 0.0550 0.0450 0.0450 1,344,150 +0.01(+28.57%)
Oct 10, 2014 0.0350 0.0350 0.0350 0 -0.02(-41.67%)
Oct 09, 2014 0.0600 0.0700 0.0600 0.0600 39,914 -0.01(-7.69%)
Oct 08, 2014 0.0650 0.0650 0.0650 0.0650 21,000 +0.00(+0.00%)
Oct 07, 2014 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Oct 06, 2014 0.0600 0.0700 0.0600 0.0650 39,500 +0.00(+0.00%)
Oct 03, 2014 0.0700 0.0700 0.0600 0.0650 776,811 -0.01(-18.75%)
Oct 02, 2014 0.0800 0.0800 0.0700 0.0800 35,061 +0.00(+0.00%)
Oct 01, 2014 0.0700 0.0850 0.0700 0.0800 55,835 +0.01(+6.67%)
Sep 29, 2014 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Sep 26, 2014 0.0800 0.0800 0.0800 0.0800 61,500 -0.01(-5.88%)
Sep 25, 2014 0.0900 0.0900 0.0850 0.0850 60,776 -0.00(-5.56%)
Sep 24, 2014 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+0.00%)
Sep 23, 2014 0.0950 0.0950 0.0900 0.0900 70,950 -0.01(-10.00%)
Sep 22, 2014 0.1000 0.1000 0.0950 0.1000 56,100 +0.01(+5.26%)
Sep 19, 2014 0.0950 0.0950 0.0900 0.0950 26,482 +0.01(+5.56%)
Sep 18, 2014 0.0950 0.0950 0.0900 0.0900 147,283 -0.01(-5.26%)
Sep 17, 2014 0.0900 0.0950 0.0900 0.0950 125,500 +0.01(+5.56%)
Sep 16, 2014 0.0950 0.0950 0.0900 0.0900 39,630 -0.01(-5.26%)
Sep 15, 2014 0.0950 0.0950 0.0950 0.0950 63,370 +0.00(+0.00%)
Sep 12, 2014 0.0950 0.0950 0.0950 0.0950 15,000 +0.01(+5.56%)
Sep 11, 2014 0.0950 0.0950 0.0900 0.0900 82,400 -0.01(-5.26%)
Sep 10, 2014 0.0900 0.0950 0.0900 0.0950 56,790 +0.01(+5.56%)
Sep 09, 2014 0.0900 0.0950 0.0900 0.0900 30,000 -0.01(-5.26%)
Sep 08, 2014 0.0950 0.0950 0.0950 0.0950 61,500 -0.01(-5.00%)
Sep 05, 2014 0.1000 0.1000 0.0950 0.1000 42,600 +0.00(+0.00%)
Sep 04, 2014 0.0900 0.1000 0.0900 0.1000 113,700 +0.01(+5.26%)
Sep 03, 2014 0.0900 0.0950 0.0850 0.0950 279,500 +0.01(+5.56%)
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.