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 28, 2017 0.3300 0.3350 0.3200 0.3300 35,500 +0.01(+3.13%)
Apr 27, 2017 0.3350 0.3350 0.3200 0.3200 54,300 -0.02(-5.88%)
Apr 26, 2017 0.3300 0.3700 0.3300 0.3400 37,000 +0.00(+0.00%)
Apr 25, 2017 0.3400 0.3400 0.3250 0.3400 109,675 +0.00(+0.00%)
Apr 24, 2017 0.3500 0.3600 0.3400 0.3400 32,400 -0.02(-5.56%)
Apr 21, 2017 0.3750 0.3750 0.3500 0.3600 42,000 -0.02(-5.26%)
Apr 20, 2017 0.3750 0.3800 0.3600 0.3800 27,400 +0.01(+1.33%)
Apr 19, 2017 0.3900 0.3900 0.3750 0.3750 47,000 -0.01(-1.32%)
Apr 18, 2017 0.3800 0.3800 0.3800 0.3800 1,150 -0.01(-2.56%)
Apr 17, 2017 0.3750 0.3900 0.3750 0.3900 123,500 +0.02(+4.00%)
Apr 13, 2017 0.3650 0.3750 0.3600 0.3750 171,000 +0.00(+0.00%)
Apr 12, 2017 0.3750 0.3750 0.3600 0.3750 48,150 +0.00(+0.00%)
Apr 11, 2017 0.3650 0.3750 0.3650 0.3750 18,750 +0.01(+1.35%)
Apr 10, 2017 0.3650 0.3800 0.3600 0.3700 130,900 -0.02(-5.13%)
Apr 07, 2017 0.3600 0.3900 0.3500 0.3900 100,738 +0.01(+2.63%)
Apr 06, 2017 0.3700 0.3800 0.3700 0.3800 21,200 -0.01(-2.56%)
Apr 05, 2017 0.3600 0.4000 0.3600 0.3900 34,400 +0.01(+2.63%)
Apr 04, 2017 0.3700 0.3800 0.3550 0.3800 65,056 +0.02(+5.56%)
Apr 03, 2017 0.3250 0.3600 0.3250 0.3600 81,950 -0.03(-6.49%)
Mar 31, 2017 0.3600 0.3850 0.3600 0.3850 55,350 +0.03(+6.94%)
Mar 30, 2017 0.3700 0.3700 0.3600 0.3600 36,000 -0.01(-2.70%)
Mar 29, 2017 0.4000 0.4000 0.3650 0.3700 104,500 -0.03(-6.33%)
Mar 28, 2017 0.4050 0.4100 0.3950 0.3950 29,102 -0.01(-3.66%)
Mar 27, 2017 0.4000 0.4200 0.3800 0.4100 191,083 +0.01(+2.50%)
Mar 24, 2017 0.3750 0.4100 0.3700 0.4000 515,500 +0.02(+5.26%)
Mar 23, 2017 0.3300 0.3800 0.3300 0.3800 247,929 +0.07(+22.58%)
Mar 22, 2017 0.3300 0.3300 0.3100 0.3100 25,000 -0.03(-8.82%)
Mar 21, 2017 0.3200 0.3400 0.3100 0.3400 70,157 +0.00(+0.00%)
Mar 20, 2017 0.3300 0.3400 0.3200 0.3400 16,500 +0.00(+0.00%)
Mar 17, 2017 0.3400 0.3400 0.3150 0.3400 64,052 +0.01(+1.49%)
Mar 16, 2017 0.3400 0.3400 0.3200 0.3350 17,500 +0.02(+4.69%)
Mar 15, 2017 0.3100 0.3400 0.3100 0.3200 108,896 +0.02(+4.92%)
Mar 14, 2017 0.3100 0.3150 0.3000 0.3050 4,073,500 -0.04(-10.29%)
Mar 13, 2017 0.3250 0.3400 0.3050 0.3400 88,575 +0.02(+6.25%)
Mar 10, 2017 0.3300 0.3350 0.3200 0.3200 8,000 -0.01(-1.54%)
Mar 09, 2017 0.3300 0.3300 0.3200 0.3250 41,500 -0.02(-4.41%)
Mar 08, 2017 0.3500 0.3500 0.3300 0.3400 69,355 +0.01(+1.49%)
Mar 07, 2017 0.3500 0.3500 0.3300 0.3350 66,100 -0.01(-4.29%)
Mar 06, 2017 0.3300 0.3500 0.3300 0.3500 79,650 +0.01(+1.45%)
Mar 03, 2017 0.3500 0.3600 0.3450 0.3450 44,500 -0.01(-1.43%)
Mar 02, 2017 0.3350 0.3550 0.3350 0.3500 72,717 +0.00(+0.00%)
Mar 01, 2017 0.3500 0.3500 0.3500 0.3500 34,000 +0.00(+0.00%)
Feb 28, 2017 0.3650 0.3650 0.3400 0.3500 72,200 +0.01(+4.48%)
Feb 27, 2017 0.3700 0.3850 0.3350 0.3350 343,460 -0.01(-2.90%)
Feb 24, 2017 0.3450 0.3500 0.3400 0.3450 47,150 -0.01(-1.43%)
Feb 23, 2017 0.3400 0.3500 0.3400 0.3500 37,500 +0.01(+2.94%)
Feb 22, 2017 0.3600 0.3600 0.3400 0.3400 121,000 -0.02(-5.56%)
Feb 21, 2017 0.3650 0.3700 0.3600 0.3600 152,849 -0.01(-1.37%)
Feb 17, 2017 0.3650 0.3650 0.3650 0 -0.02(-3.95%)
Feb 16, 2017 0.3700 0.3800 0.3700 0.3800 63,000 +0.00(+0.00%)
Feb 15, 2017 0.3700 0.3800 0.3650 0.3800 153,020 +0.00(+0.00%)
Feb 14, 2017 0.3800 0.3800 0.3700 0.3800 99,400 +0.00(+0.00%)
Feb 13, 2017 0.3750 0.3800 0.3650 0.3800 259,319 +0.01(+1.33%)
Feb 10, 2017 0.3500 0.3750 0.3400 0.3750 402,124 +0.03(+7.14%)
Feb 09, 2017 0.3300 0.3500 0.3300 0.3500 70,550 +0.01(+2.94%)
Feb 08, 2017 0.3350 0.3500 0.3250 0.3400 144,345 +0.02(+6.25%)
Feb 07, 2017 0.3400 0.3400 0.3200 0.3200 61,100 -0.02(-5.88%)
Feb 06, 2017 0.3300 0.3400 0.3200 0.3400 110,500 +0.02(+6.25%)
Feb 03, 2017 0.3450 0.3450 0.3200 0.3200 96,840 -0.02(-5.88%)
Feb 02, 2017 0.3400 0.3400 0.3250 0.3400 30,815 -0.00(-1.45%)
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.