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

Petrofrontier Corp (TSV: PFC )

0.0500 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 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 (%)
Apr 30, 2020 0.0400 0.0400 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 29, 2020 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Apr 28, 2020 0.0350 0.0350 0.0350 0.0350 48,000 -0.00(-12.50%)
Apr 27, 2020 0.0400 0.0400 0.0350 0.0400 69,000 +0.00(+0.00%)
Apr 24, 2020 0.0350 0.0500 0.0350 0.0400 55,000 +0.00(+14.29%)
Apr 23, 2020 0.0350 0.0350 0.0350 0.0350 19,000 +0.01(+16.67%)
Apr 22, 2020 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Apr 21, 2020 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+0.00%)
Apr 20, 2020 0.0300 0.0300 0.0300 0.0300 75,000 +0.00(+0.00%)
Apr 17, 2020 0.0300 0.0300 0.0300 0.0300 6,500 +0.00(+0.00%)
Apr 15, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 14, 2020 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+0.00%)
Apr 13, 2020 0.0300 0.0300 0.0300 0.0300 48,000 +0.00(+0.00%)
Apr 09, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 1,071,700 +0.00(+0.00%)
Apr 07, 2020 0.0400 0.0500 0.0300 0.0300 1,732,600 -0.04(-57.14%)
Oct 04, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 03, 2019 0.0650 0.0700 0.0600 0.0700 22,000 +0.01(+7.69%)
Oct 01, 2019 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Sep 30, 2019 0.0800 0.0800 0.0800 165 +0.00(+0.00%)
Sep 27, 2019 0.0800 0.0800 0.0800 0.0800 12,800 +0.00(+0.00%)
Sep 24, 2019 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 20, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 16, 2019 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Sep 13, 2019 0.0850 0.0900 0.0850 0.0900 10,068 +0.02(+28.57%)
Sep 10, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Sep 09, 2019 0.0750 0.0750 0.0650 0.0650 18,000 -0.01(-13.33%)
Sep 06, 2019 0.0750 0.0750 0.0750 0.0750 58,000 -0.01(-16.67%)
Sep 05, 2019 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+20.00%)
Sep 04, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.01(+15.38%)
Aug 26, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 23, 2019 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Aug 22, 2019 0.0700 0.0750 0.0700 0.0750 11,565 +0.01(+15.38%)
Aug 20, 2019 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 19, 2019 0.0750 0.0750 0.0650 0.0650 22,000 -0.02(-27.78%)
Aug 12, 2019 0.0850 0.0900 0.0850 0.0900 4,000 +0.00(+0.00%)
Aug 08, 2019 0.0900 0.0900 0.0900 0 +0.01(+20.00%)
Aug 07, 2019 0.0750 0.0750 0.0750 0.0750 1,300 -0.01(-11.76%)
Aug 02, 2019 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jul 31, 2019 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 30, 2019 0.0800 0.0800 0.0800 0.0800 10,499 +0.01(+6.67%)
Jul 29, 2019 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 24, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 23, 2019 0.0850 0.0850 0.0800 0.0800 30,000 +0.00(+0.00%)
Jul 19, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+23.08%)
Jul 16, 2019 0.0650 0.0650 0.0650 0.0650 20,999 +0.00(+0.00%)
Jul 15, 2019 0.0700 0.0700 0.0650 0.0650 76,000 -0.01(-18.75%)
Jul 10, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jul 08, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Jul 05, 2019 0.0700 0.0800 0.0700 0.0800 52,100 +0.00(+0.00%)
Jul 03, 2019 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
Jun 28, 2019 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Jun 26, 2019 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
Jun 25, 2019 0.0550 0.0550 0.0550 0.0550 5,000 -0.01(-15.38%)
Jun 19, 2019 0.0650 0.0650 0.0650 0 +0.01(+30.00%)
Jun 18, 2019 0.0500 0.0500 0.0500 0.0500 28,000 -0.00(-9.09%)
Jun 14, 2019 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 13, 2019 0.0600 0.0600 0.0550 0.0600 71,000 -0.01(-20.00%)
Jun 07, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Jun 05, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 04, 2019 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
May 30, 2019 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
May 28, 2019 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
May 23, 2019 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2019 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
May 15, 2019 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
May 14, 2019 0.0700 0.0700 0.0700 0.0700 3,297 -0.00(-6.67%)
May 10, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 08, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 07, 2019 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 06, 2019 0.0750 0.0750 0.0700 0.0700 37,000 -0.00(-6.67%)
May 03, 2019 0.0750 0.0800 0.0750 0.0750 16,000 +0.00(+7.14%)
May 02, 2019 0.0750 0.0750 0.0700 0.0700 43,000 -0.01(-12.50%)
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.