Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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: 11:36 AM EDT, May 31, 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 (%)
May 31, 2012 1.320 1.340 1.230 1.320 60,274 -0.01(-0.75%)
May 30, 2012 1.220 1.330 1.220 1.330 72,223 +0.06(+4.72%)
May 29, 2012 1.330 1.340 1.270 1.270 44,930 -0.06(-4.51%)
May 28, 2012 1.300 1.330 1.230 1.330 18,450 +0.02(+1.53%)
May 25, 2012 1.380 1.400 1.310 1.310 34,000 -0.09(-6.43%)
May 24, 2012 1.350 1.400 1.300 1.400 52,170 +0.05(+3.70%)
May 23, 2012 1.350 1.350 1.340 1.350 34,420 -0.02(-1.46%)
May 22, 2012 1.320 1.400 1.320 1.370 26,066 +0.01(+0.74%)
May 18, 2012 1.360 1.360 1.360 0 -0.01(-0.73%)
May 17, 2012 1.450 1.450 1.350 1.370 156,923 -0.03(-2.14%)
May 16, 2012 1.420 1.450 1.360 1.400 215,103 +0.00(+0.00%)
May 15, 2012 1.430 1.450 1.360 1.400 74,139 -0.05(-3.45%)
May 14, 2012 1.460 1.480 1.410 1.450 42,664 -0.05(-3.33%)
May 11, 2012 1.480 1.500 1.420 1.500 23,920 +0.00(+0.00%)
May 10, 2012 1.500 1.500 1.440 1.500 12,630 +0.00(+0.00%)
May 09, 2012 1.480 1.500 1.420 1.500 98,200 +0.00(+0.00%)
May 08, 2012 1.530 1.540 1.480 1.500 70,796 -0.03(-1.96%)
May 07, 2012 1.500 1.530 1.500 1.530 15,940 +0.08(+5.52%)
May 04, 2012 1.520 1.530 1.440 1.450 38,554 -0.05(-3.33%)
May 03, 2012 1.470 1.500 1.450 1.500 6,700 +0.01(+0.67%)
May 02, 2012 1.480 1.530 1.480 1.490 17,695 +0.01(+0.68%)
May 01, 2012 1.500 1.500 1.480 1.480 15,130 +0.03(+2.07%)
Apr 30, 2012 1.500 1.520 1.450 1.450 54,057 -0.02(-1.36%)
Apr 27, 2012 1.440 1.540 1.440 1.470 43,583 -0.04(-2.65%)
Apr 26, 2012 1.530 1.540 1.460 1.510 50,470 -0.02(-1.31%)
Apr 25, 2012 1.610 1.610 1.530 1.530 67,560 -0.02(-1.29%)
Apr 24, 2012 1.570 1.640 1.550 1.550 121,700 -0.06(-3.73%)
Apr 23, 2012 1.570 1.610 1.460 1.610 115,862 +0.08(+5.23%)
Apr 20, 2012 1.700 1.700 1.530 1.530 46,500 -0.19(-11.05%)
Apr 19, 2012 1.580 1.720 1.500 1.720 60,900 +0.19(+12.42%)
Apr 18, 2012 1.620 1.640 1.470 1.530 57,037 -0.03(-1.92%)
Apr 17, 2012 1.680 1.680 1.520 1.560 51,160 -0.12(-7.14%)
Apr 16, 2012 1.730 1.730 1.680 1.680 22,787 -0.02(-1.18%)
Apr 13, 2012 1.720 1.770 1.700 1.700 43,190 -0.02(-1.16%)
Apr 12, 2012 1.730 1.740 1.700 1.720 32,400 +0.02(+1.18%)
Apr 11, 2012 1.700 1.720 1.680 1.700 70,800 +0.00(+0.00%)
Apr 10, 2012 1.680 1.780 1.680 1.700 55,700 +0.02(+1.19%)
Apr 09, 2012 1.680 1.690 1.660 1.680 26,200 +0.00(+0.00%)
Apr 05, 2012 1.550 1.680 1.550 1.680 61,879 +0.13(+8.39%)
Apr 04, 2012 1.450 1.550 1.390 1.550 170,128 +0.05(+3.33%)
Apr 03, 2012 1.500 1.530 1.470 1.500 39,503 -0.02(-1.32%)
Apr 02, 2012 1.470 1.540 1.470 1.520 76,524 +0.01(+0.66%)
Mar 30, 2012 1.550 1.550 1.460 1.510 75,420 -0.02(-1.31%)
Mar 29, 2012 1.520 1.540 1.480 1.530 70,266 +0.06(+4.08%)
Mar 28, 2012 1.610 1.650 1.430 1.470 269,900 -0.16(-9.82%)
Mar 27, 2012 1.610 1.650 1.590 1.630 141,875 +0.02(+1.24%)
Mar 26, 2012 1.590 1.650 1.560 1.610 103,950 +0.06(+3.87%)
Mar 23, 2012 1.600 1.600 1.520 1.550 76,300 -0.05(-3.13%)
Mar 22, 2012 1.630 1.640 1.600 1.600 31,708 -0.03(-1.84%)
Mar 21, 2012 1.630 1.640 1.630 1.630 27,400 +0.03(+1.87%)
Mar 20, 2012 1.640 1.640 1.580 1.600 58,100 -0.01(-0.62%)
Mar 19, 2012 1.620 1.680 1.600 1.610 112,550 +0.00(+0.00%)
Mar 16, 2012 1.600 1.610 1.550 1.610 174,164 +0.06(+3.87%)
Mar 15, 2012 1.550 1.590 1.510 1.550 178,697 -0.05(-3.13%)
Mar 14, 2012 1.600 1.600 1.540 1.600 178,179 +0.01(+0.63%)
Mar 13, 2012 1.700 1.700 1.570 1.590 126,737 -0.05(-3.05%)
Mar 12, 2012 1.680 1.700 1.570 1.640 95,464 -0.01(-0.61%)
Mar 09, 2012 1.440 1.750 1.440 1.650 162,070 +0.19(+13.01%)
Mar 08, 2012 1.550 1.590 1.380 1.460 640,527 -0.10(-6.41%)
Mar 07, 2012 1.840 1.920 1.560 1.560 240,934 -0.29(-15.68%)
Mar 06, 2012 1.900 1.900 1.790 1.850 162,185 -0.05(-2.63%)
Mar 05, 2012 1.960 1.960 1.880 1.900 68,197 -0.08(-4.04%)
Mar 02, 2012 1.950 1.980 1.950 1.980 39,200 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.