Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Frontier Resources Corp (TSV: IFR )

0.0650 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2009 0.0900 0.0900 0.0900 0.0900 20,000 -0.01(-5.26%)
Apr 29, 2009 0.0800 0.0950 0.0600 0.0950 15,500 +0.01(+5.56%)
Apr 28, 2009 0.0800 0.0900 0.0800 0.0900 93,000 +0.00(+5.88%)
Apr 27, 2009 0.0900 0.0900 0.0800 0.0850 32,475 +0.00(+0.00%)
Apr 24, 2009 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Apr 23, 2009 0.0900 0.0900 0.0900 0.0900 50,000 +0.00(+5.88%)
Apr 22, 2009 0.0850 0.0850 0.0850 0.0850 30,500 +0.00(+0.00%)
Apr 21, 2009 0.0800 0.0850 0.0800 0.0850 53,500 +0.01(+6.25%)
Apr 20, 2009 0.0800 0.0800 0.0800 0.0800 7,000 -0.01(-11.11%)
Apr 17, 2009 0.0800 0.0900 0.0800 0.0900 41,000 +0.00(+5.88%)
Apr 16, 2009 0.0850 0.0850 0.0850 0.0850 18,500 -0.01(-10.53%)
Apr 15, 2009 0.0850 0.0950 0.0850 0.0950 7,000 +0.00(+0.00%)
Apr 14, 2009 0.0900 0.0950 0.0900 0.0950 9,000 +0.01(+11.76%)
Apr 13, 2009 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-15.00%)
Apr 09, 2009 0.0850 0.1000 0.0850 0.1000 139,500 +0.03(+42.86%)
Apr 08, 2009 0.0800 0.0900 0.0700 0.0700 112,100 -0.02(-22.22%)
Apr 07, 2009 0.0900 0.0900 0.0900 0.0900 2,000 -0.01(-5.26%)
Apr 06, 2009 0.0950 0.0950 0.0850 0.0950 34,000 +0.00(+0.00%)
Apr 02, 2009 0.0900 0.0950 0.0900 0.0950 56,000 +0.01(+18.75%)
Apr 01, 2009 0.0800 0.0800 0.0800 0.0800 45,000 +0.00(+0.00%)
Mar 31, 2009 0.0800 0.0800 0.0800 0.0800 1,500 +0.01(+6.67%)
Mar 27, 2009 0.0750 0.0750 0.0750 0.0750 2,500 -0.01(-11.76%)
Mar 25, 2009 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Mar 24, 2009 0.0900 0.0900 0.0900 0.0900 108,000 -0.01(-5.26%)
Mar 23, 2009 0.1000 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Mar 20, 2009 0.0950 0.0950 0.0950 0.0950 36,000 +0.00(+0.00%)
Mar 19, 2009 0.1050 0.1050 0.0950 0.0950 38,200 -0.01(-5.00%)
Mar 18, 2009 0.1000 0.1000 0.1000 0.1000 75,000 -0.01(-9.09%)
Mar 17, 2009 0.1050 0.1200 0.1050 0.1100 174,700 +0.01(+15.79%)
Mar 16, 2009 0.0950 0.0950 0.0950 0.0950 700 -0.01(-5.00%)
Mar 13, 2009 0.0950 0.1000 0.0950 0.1000 202,000 +0.01(+5.26%)
Mar 12, 2009 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 11, 2009 0.0950 0.0950 0.0950 0.0950 25,000 +0.00(+0.00%)
Mar 10, 2009 0.0950 0.0950 0 +0.00(+0.00%)
Mar 09, 2009 0.0950 0.0950 0.0950 0.0950 11,600 -0.01(-9.52%)
Mar 06, 2009 0.1050 0.1050 0 +0.00(+0.00%)
Mar 05, 2009 0.1050 0.1050 0.1050 0.1050 100,000 -0.01(-12.50%)
Mar 04, 2009 0.1000 0.1200 0.1000 0.1200 47,500 +0.01(+14.29%)
Mar 02, 2009 0.1050 0.1050 0.1050 0.1050 50,000 +0.00(+0.00%)
Feb 27, 2009 0.1050 0.1050 0.1000 0.1050 20,000 +0.00(+0.00%)
Feb 26, 2009 0.1050 0.1050 0.1050 0.1050 10,000 +0.00(+0.00%)
Feb 25, 2009 0.1050 0.1050 0.1050 0.1050 65,990 +0.00(+0.00%)
Feb 24, 2009 0.1000 0.1050 0.1000 0.1050 15,000 -0.01(-4.55%)
Feb 23, 2009 0.1200 0.1200 0.1100 0.1100 12,000 -0.01(-8.33%)
Feb 20, 2009 0.1100 0.1200 0.1100 0.1200 11,000 +0.00(+4.35%)
Feb 19, 2009 0.1350 0.1350 0.1150 0.1150 51,800 +0.01(+4.55%)
Feb 18, 2009 0.1100 0.1100 75 +0.00(+0.00%)
Feb 17, 2009 0.1150 0.1150 0.0900 0.1100 2,953,600 -0.01(-8.33%)
Feb 13, 2009 0.1100 0.1200 0.1100 0.1200 291,500 +0.00(+0.00%)
Feb 12, 2009 0.1100 0.1200 0.1100 0.1200 199,900 +0.00(+0.00%)
Feb 11, 2009 0.1200 0.1200 0.1200 0.1200 100,000 +0.01(+14.29%)
Feb 10, 2009 0.1100 0.1100 0.1050 0.1050 60,140 -0.01(-4.55%)
Feb 09, 2009 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Feb 06, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 05, 2009 0.1100 0.1100 0.1100 0.1100 8,000 +0.01(+4.76%)
Feb 04, 2009 0.1150 0.1150 0.1050 0.1050 54,000 -0.01(-4.55%)
Feb 03, 2009 0.1100 0.1100 0 +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.