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 (%)
Sep 30, 2009 0.0650 0.0700 0.0650 0.0650 47,000 -0.01(-7.14%)
Sep 29, 2009 0.0600 0.0700 0.0600 0.0700 155,000 +0.01(+7.69%)
Sep 28, 2009 0.0700 0.0750 0.0650 0.0650 24,100 -0.01(-7.14%)
Sep 25, 2009 0.0650 0.0700 0.0650 0.0700 33,000 +0.00(+0.00%)
Sep 24, 2009 0.0700 0.0850 0.0650 0.0700 172,000 +0.00(+0.00%)
Sep 23, 2009 0.0700 0.0700 0.0700 0.0700 315,500 +0.01(+16.67%)
Sep 22, 2009 0.0600 0.0650 0.0600 0.0600 122,746 +0.00(+0.00%)
Sep 21, 2009 0.0600 0.0650 0.0600 0.0600 188,880 +0.00(+0.00%)
Sep 18, 2009 0.0600 0.0650 0.0600 0.0600 44,000 -0.01(-20.00%)
Sep 17, 2009 0.0700 0.0750 0.0700 0.0750 15,000 +0.01(+15.38%)
Sep 16, 2009 0.0650 0.0700 0.0600 0.0650 265,000 -0.01(-7.14%)
Sep 15, 2009 0.0650 0.0700 0.0600 0.0700 91,500 +0.01(+7.69%)
Sep 14, 2009 0.0650 0.0650 0.0650 0.0650 102,000 -0.01(-7.14%)
Sep 11, 2009 0.0650 0.0700 0.0650 0.0700 73,000 +0.01(+7.69%)
Sep 10, 2009 0.0650 0.0650 0.0650 0.0650 32,000 -0.01(-7.14%)
Sep 09, 2009 0.0650 0.0700 0.0650 0.0700 188,000 +0.00(+0.00%)
Sep 08, 2009 0.0650 0.0700 0.0650 0.0700 108,500 +0.01(+7.69%)
Sep 04, 2009 0.0650 0.0650 0.0650 0.0650 88,500 -0.01(-13.33%)
Sep 03, 2009 0.0700 0.0750 0.0650 0.0750 64,420 +0.00(+0.00%)
Sep 02, 2009 0.0650 0.0750 0.0650 0.0750 127,000 +0.00(+7.14%)
Sep 01, 2009 0.0750 0.0800 0.0650 0.0700 372,000 +0.00(+0.00%)
Aug 31, 2009 0.0700 0.0900 0.0600 0.0700 1,897,500 -0.00(-6.67%)
Aug 28, 2009 0.1000 0.1100 0.0600 0.0750 4,037,215 -0.03(-28.57%)
Aug 27, 2009 0.1000 0.1150 0.1000 0.1050 58,750 +0.00(+5.00%)
Aug 26, 2009 0.1000 0.1150 0.1000 0.1000 68,150 -0.01(-9.09%)
Aug 25, 2009 0.1000 0.1100 0.1000 0.1100 7,400 +0.00(+0.00%)
Aug 24, 2009 0.1150 0.1150 0.1050 0.1100 61,500 +0.00(+0.00%)
Aug 21, 2009 0.1100 0.1100 0.1100 0.1100 204,750 +0.00(+0.00%)
Aug 20, 2009 0.1100 0.1100 0.1050 0.1100 358,700 +0.00(+0.00%)
Aug 19, 2009 0.1050 0.1100 0.1050 0.1100 53,500 -0.01(-8.33%)
Aug 18, 2009 0.1200 0.1200 0.1000 0.1200 69,100 +0.01(+14.29%)
Aug 17, 2009 0.1050 0.1200 0.1000 0.1050 75,200 -0.01(-12.50%)
Aug 14, 2009 0.1200 0.1200 0.1150 0.1200 211,400 +0.00(+0.00%)
Aug 13, 2009 0.1100 0.1250 0.1100 0.1200 238,100 +0.01(+9.09%)
Aug 12, 2009 0.1200 0.1250 0.1050 0.1100 35,000 +0.01(+4.76%)
Aug 11, 2009 0.1050 0.1050 0.1050 0.1050 1,500 -0.01(-4.55%)
Aug 10, 2009 0.1200 0.1200 0.1100 0.1100 125,994 -0.01(-12.00%)
Aug 07, 2009 0.1050 0.1250 0.1050 0.1250 176,000 +0.04(+38.89%)
Aug 06, 2009 0.1000 0.1150 0.0900 0.0900 316,400 -0.01(-10.00%)
Aug 05, 2009 0.1000 0.1100 0.1000 0.1000 125,000 +0.01(+5.26%)
Aug 04, 2009 0.1000 0.1050 0.0800 0.0950 223,500 -0.01(-13.64%)
Jul 31, 2009 0.1100 0.1200 0.1100 0.1100 407,710 +0.01(+10.00%)
Jul 30, 2009 0.1000 0.1000 0.1000 0.1000 25,000 -0.01(-13.04%)
Jul 29, 2009 0.1000 0.1150 0.1000 0.1150 20,000 +0.02(+21.05%)
Jul 28, 2009 0.0950 0.0950 0.0950 0.0950 51,000 +0.01(+5.56%)
Jul 27, 2009 0.1000 0.1000 0.0900 0.0900 27,000 -0.01(-5.26%)
Jul 24, 2009 0.0950 0.1100 0.0950 0.0950 151,000 -0.01(-13.64%)
Jul 23, 2009 0.1000 0.1100 0.1000 0.1100 28,750 +0.01(+10.00%)
Jul 22, 2009 0.1100 0.1100 0.1000 0.1000 56,480 -0.01(-9.09%)
Jul 21, 2009 0.1100 0.1100 0.1100 0.1100 33,000 +0.02(+22.22%)
Jul 20, 2009 0.0900 0.0900 0.0900 0.0900 1,700 -0.02(-18.18%)
Jul 17, 2009 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jul 16, 2009 0.1050 0.1100 0.1050 0.1100 38,000 +0.01(+4.76%)
Jul 15, 2009 0.0950 0.1050 0.1050 0.1050 0 +0.01(+10.53%)
Jul 14, 2009 0.1100 0.1100 0.0950 0.0950 21,000 +0.01(+5.56%)
Jul 13, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 10, 2009 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 09, 2009 0.0950 0.0950 0.0900 0.0900 140,000 -0.01(-10.00%)
Jul 08, 2009 0.1100 0.1100 0.1000 0.1000 207,700 -0.01(-9.09%)
Jul 07, 2009 0.1200 0.1200 0.1100 0.1100 50,000 -0.01(-8.33%)
Jul 06, 2009 0.1150 0.1200 0.1150 0.1200 40,900 +0.00(+4.35%)
Jul 03, 2009 0.1200 0.1200 0.1150 0.1150 11,261 -0.02(-14.81%)
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.