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 (%)
Jul 31, 2014 0.1800 0.1800 0.1600 0.1600 209,450 -0.02(-11.11%)
Jul 30, 2014 0.1850 0.1950 0.1800 0.1800 34,525 -0.01(-5.26%)
Jul 29, 2014 0.1800 0.1900 0.1800 0.1900 16,250 -0.01(-2.56%)
Jul 28, 2014 0.2000 0.2000 0.1950 0.1950 32,200 +0.01(+2.63%)
Jul 25, 2014 0.1800 0.2150 0.1800 0.1900 94,304 -0.01(-2.56%)
Jul 24, 2014 0.2050 0.2050 0.1900 0.1950 51,550 -0.01(-4.88%)
Jul 23, 2014 0.2100 0.2150 0.1900 0.2050 132,500 -0.01(-2.38%)
Jul 22, 2014 0.2300 0.2300 0.1600 0.2100 1,230,575 -0.04(-16.00%)
Jul 21, 2014 0.2300 0.2600 0.2050 0.2500 165,500 +0.02(+6.38%)
Jul 18, 2014 0.2450 0.2500 0.2300 0.2350 48,659 -0.03(-9.62%)
Jul 17, 2014 0.2650 0.2750 0.2450 0.2600 185,290 -0.02(-7.14%)
Jul 16, 2014 0.2650 0.2800 0.2650 0.2800 15,500 +0.02(+7.69%)
Jul 15, 2014 0.2650 0.2650 0.2600 0.2600 12,000 -0.02(-7.14%)
Jul 14, 2014 0.2800 0.2800 0.2600 0.2800 62,700 -0.00(-1.75%)
Jul 11, 2014 0.2750 0.2900 0.2750 0.2850 200,500 +0.01(+5.56%)
Jul 10, 2014 0.2700 0.2900 0.2700 0.2700 131,461 +0.01(+3.85%)
Jul 09, 2014 0.2550 0.2600 0.2450 0.2600 53,700 -0.01(-3.70%)
Jul 08, 2014 0.2700 0.2700 0.2700 0.2700 15,900 +0.00(+0.00%)
Jul 07, 2014 0.2750 0.2750 0.2550 0.2700 159,500 -0.01(-1.82%)
Jul 04, 2014 0.2750 0.2750 0.2750 0.2750 12,175 -0.01(-1.79%)
Jul 03, 2014 0.2800 0.2800 0.2800 0.2800 22,500 +0.01(+1.82%)
Jul 02, 2014 0.2800 0.2800 0.2750 0.2750 216,960 +0.00(+0.00%)
Jun 30, 2014 0.2750 0.2750 0.2750 0 -0.01(-3.51%)
Jun 27, 2014 0.2800 0.2850 0.2800 0.2850 6,443 +0.00(+1.79%)
Jun 26, 2014 0.2800 0.2800 0.2800 0.2800 4,000 -0.02(-6.67%)
Jun 25, 2014 0.2850 0.3000 0.2800 0.3000 166,677 +0.02(+5.26%)
Jun 24, 2014 0.2750 0.2850 0.2750 0.2850 11,300 +0.00(+1.79%)
Jun 23, 2014 0.2750 0.2900 0.2650 0.2800 52,500 +0.00(+0.00%)
Jun 20, 2014 0.2800 0.2800 0.2800 0.2800 600 +0.00(+0.00%)
Jun 19, 2014 0.2850 0.2850 0.2800 0.2800 51,798 -0.01(-3.45%)
Jun 18, 2014 0.2850 0.2900 0.2850 0.2900 13,400 +0.01(+5.45%)
Jun 17, 2014 0.2750 0.2750 0.2750 0.2750 9,000 -0.01(-5.17%)
Jun 16, 2014 0.2900 0.2900 0.2800 0.2900 47,194 +0.00(+0.00%)
Jun 13, 2014 0.2800 0.2900 0.2800 0.2900 31,000 +0.01(+3.57%)
Jun 11, 2014 0.2800 0.2800 0.2800 0 +0.01(+3.70%)
Jun 10, 2014 0.2900 0.2900 0.2600 0.2700 127,644 -0.01(-3.57%)
Jun 06, 2014 0.2950 0.2950 0.2800 0.2800 104,500 -0.02(-8.20%)
Jun 05, 2014 0.3050 0.3050 0.2950 0.3050 22,000 +0.01(+3.39%)
Jun 04, 2014 0.3100 0.3100 0.2950 0.2950 89,675 -0.01(-3.28%)
Jun 03, 2014 0.3100 0.3100 0.2950 0.3050 212,400 +0.01(+1.67%)
Jun 02, 2014 0.2950 0.3100 0.2900 0.3000 152,450 +0.00(+0.00%)
May 30, 2014 0.2800 0.3050 0.2550 0.3000 138,900 +0.02(+9.09%)
May 29, 2014 0.2900 0.2900 0.2750 0.2750 6,400 -0.01(-5.17%)
May 28, 2014 0.2800 0.2900 0.2800 0.2900 5,680 -0.02(-6.45%)
May 27, 2014 0.3000 0.3100 0.3000 0.3100 36,300 +0.03(+10.71%)
May 26, 2014 0.2900 0.2900 0.2800 0.2800 2,000 -0.02(-6.67%)
May 23, 2014 0.2800 0.3000 0.2750 0.3000 45,680 +0.01(+3.45%)
May 22, 2014 0.2900 0.2950 0.2700 0.2900 17,310 -0.01(-3.33%)
May 21, 2014 0.2750 0.3000 0.2600 0.3000 42,698 +0.03(+13.21%)
May 20, 2014 0.2800 0.2800 0.2650 0.2650 57,400 -0.02(-5.36%)
May 16, 2014 0.2800 0.2800 0.2800 0 -0.01(-3.45%)
May 15, 2014 0.3000 0.3000 0.2900 0.2900 13,080 -0.01(-3.33%)
May 14, 2014 0.3000 0.3000 0.2950 0.3000 20,000 +0.02(+9.09%)
May 13, 2014 0.2900 0.2900 0.2700 0.2750 33,800 -0.03(-11.29%)
May 12, 2014 0.3100 0.3100 0.3100 0.3100 21,000 +0.00(+0.00%)
May 09, 2014 0.2850 0.3100 0.2800 0.3100 41,100 +0.02(+5.08%)
May 08, 2014 0.3100 0.3100 0.2950 0.2950 7,500 +0.01(+5.36%)
May 07, 2014 0.2900 0.2900 0.2800 0.2800 9,000 -0.03(-9.68%)
May 06, 2014 0.3100 0.3100 0.3100 0.3100 63,900 -0.01(-3.13%)
May 05, 2014 0.3200 0.3200 0.3150 0.3200 8,000 -0.01(-1.54%)
May 02, 2014 0.3250 0.3250 0.3000 0.3250 71,600 +0.01(+1.56%)
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.