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

International Frontier Resources Corp (TSV: IFR )

0.0600 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Aug 31, 2017 0.2650 0.2650 0.2400 0.2400 134,412 -0.02(-7.69%)
Aug 30, 2017 0.2600 0.2700 0.2600 0.2600 43,760 -0.01(-3.70%)
Aug 29, 2017 0.2700 0.2750 0.2650 0.2700 58,558 +0.01(+3.85%)
Aug 28, 2017 0.2700 0.3000 0.2600 0.2600 128,738 -0.01(-3.70%)
Aug 25, 2017 0.2750 0.2750 0.2700 0.2700 9,100 +0.00(+0.00%)
Aug 24, 2017 0.2600 0.2700 0.2600 0.2700 61,500 +0.01(+3.85%)
Aug 23, 2017 0.2600 0.2600 0.2600 0.2600 500 -0.01(-3.70%)
Aug 22, 2017 0.2850 0.2850 0.2650 0.2700 59,467 -0.01(-5.26%)
Aug 21, 2017 0.2750 0.2850 0.2750 0.2850 12,500 +0.02(+7.55%)
Aug 18, 2017 0.2850 0.2850 0.2600 0.2650 69,055 -0.02(-8.62%)
Aug 17, 2017 0.2850 0.2900 0.2850 0.2900 40,756 +0.00(+0.00%)
Aug 16, 2017 0.2800 0.2900 0.2700 0.2900 24,500 +0.00(+0.00%)
Aug 15, 2017 0.2900 0.2900 0.2900 0.2900 9,000 +0.00(+0.00%)
Aug 14, 2017 0.2900 0.2900 0.2700 0.2900 166,200 +0.01(+5.45%)
Aug 11, 2017 0.2850 0.2850 0.2700 0.2750 100,435 -0.01(-5.17%)
Aug 10, 2017 0.3100 0.3100 0.2850 0.2900 42,391 -0.01(-3.33%)
Aug 09, 2017 0.3100 0.3200 0.2900 0.3000 52,801 -0.02(-6.25%)
Aug 08, 2017 0.3150 0.3200 0.2900 0.3200 1,251,981 +0.00(+0.00%)
Aug 04, 2017 0.3150 0.3200 0.3100 0.3200 114,117 +0.01(+1.59%)
Aug 03, 2017 0.3200 0.3200 0.3050 0.3150 121,401 -0.01(-1.56%)
Aug 02, 2017 0.3150 0.3200 0.3000 0.3200 113,654 +0.01(+1.59%)
Aug 01, 2017 0.3050 0.3150 0.3000 0.3150 206,449 +0.00(+0.00%)
Jul 31, 2017 0.2950 0.3150 0.2950 0.3150 101,300 +0.01(+1.61%)
Jul 28, 2017 0.3000 0.3150 0.2900 0.3100 120,950 +0.03(+8.77%)
Jul 27, 2017 0.3100 0.3150 0.2850 0.2850 87,933 -0.02(-5.00%)
Jul 26, 2017 0.3050 0.3200 0.2900 0.3000 174,500 +0.00(+0.00%)
Jul 25, 2017 0.2950 0.3300 0.2850 0.3000 415,921 +0.00(+0.00%)
Jul 24, 2017 0.2850 0.3100 0.2800 0.3000 486,583 +0.02(+7.14%)
Jul 21, 2017 0.2600 0.2800 0.2600 0.2800 47,390 +0.02(+7.69%)
Jul 20, 2017 0.2550 0.2600 0.2350 0.2600 38,710 +0.01(+4.00%)
Jul 19, 2017 0.2600 0.2600 0.2450 0.2500 144,302 -0.01(-3.85%)
Jul 18, 2017 0.2600 0.2750 0.2450 0.2600 111,002 -0.01(-3.70%)
Jul 17, 2017 0.2650 0.2800 0.2450 0.2700 68,160 +0.00(+0.00%)
Jul 14, 2017 0.2650 0.2800 0.2350 0.2700 302,069 +0.01(+3.85%)
Jul 13, 2017 0.2700 0.2700 0.2100 0.2600 1,144,515 -0.03(-10.34%)
Jul 12, 2017 0.3000 0.3200 0.2750 0.2900 373,946 -0.01(-3.33%)
Jul 11, 2017 0.3100 0.3100 0.2950 0.3000 412,262 +0.02(+7.14%)
Jul 10, 2017 0.2850 0.3400 0.2700 0.2800 799,464 +0.05(+19.15%)
Jul 07, 2017 0.2450 0.2600 0.2350 0.2350 44,500 -0.01(-4.08%)
Jul 06, 2017 0.2650 0.2650 0.2250 0.2450 159,100 -0.01(-2.00%)
Jul 05, 2017 0.2600 0.2900 0.2500 0.2500 82,309 -0.01(-3.85%)
Jul 04, 2017 0.2700 0.2700 0.2550 0.2600 46,200 +0.01(+4.00%)
Jul 03, 2017 0.2500 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jun 30, 2017 0.2500 0.2500 0.2500 0.2500 1,608 +0.00(+0.00%)
Jun 29, 2017 0.2700 0.2700 0.2500 0.2500 44,500 +0.00(+0.00%)
Jun 28, 2017 0.2500 0.2500 0.2500 0.2500 8,500 +0.00(+0.00%)
Jun 27, 2017 0.2650 0.2650 0.2500 0.2500 13,000 -0.01(-3.85%)
Jun 26, 2017 0.2400 0.2600 0.2400 0.2600 48,500 -0.02(-5.45%)
Jun 23, 2017 0.2700 0.2950 0.2700 0.2750 40,000 +0.03(+10.00%)
Jun 22, 2017 0.2550 0.2700 0.2500 0.2500 228,000 -0.02(-5.66%)
Jun 21, 2017 0.2600 0.2650 0.2550 0.2650 146,500 +0.01(+3.92%)
Jun 20, 2017 0.2700 0.2700 0.2550 0.2550 27,900 -0.02(-5.56%)
Jun 19, 2017 0.3000 0.3000 0.2700 0.2700 7,500 +0.02(+8.00%)
Jun 16, 2017 0.2500 0.2650 0.2400 0.2500 39,800 +0.00(+0.00%)
Jun 15, 2017 0.2700 0.2750 0.2200 0.2500 523,040 -0.03(-12.28%)
Jun 14, 2017 0.3150 0.3150 0.2625 0.2850 236,540 -0.02(-5.00%)
Jun 13, 2017 0.3100 0.3100 0.2850 0.3000 167,481 +0.00(+0.00%)
Jun 12, 2017 0.3150 0.3200 0.3000 0.3000 32,000 -0.02(-6.25%)
Jun 09, 2017 0.3200 0.3200 0.3050 0.3200 5,000 +0.02(+6.67%)
Jun 07, 2017 0.3000 0.3000 0.3000 0 -0.01(-3.23%)
Jun 06, 2017 0.3000 0.3100 0.3000 0.3100 107,500 +0.01(+3.33%)
Jun 05, 2017 0.3100 0.3100 0.2850 0.3000 112,101 -0.02(-6.25%)
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.