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, 2007 0.9100 0.9300 0.8900 0.9100 122,768 -0.01(-1.09%)
Apr 27, 2007 0.9500 0.9600 0.9200 0.9200 75,098 -0.01(-1.08%)
Apr 26, 2007 0.9400 0.9500 0.9300 0.9300 102,300 +0.00(+0.00%)
Apr 25, 2007 0.9800 0.9800 0.9000 0.9300 127,000 -0.05(-5.10%)
Apr 24, 2007 1.000 1.000 0.9800 0.9800 87,600 -0.03(-2.97%)
Apr 23, 2007 1.040 1.040 1.000 1.010 44,300 +0.00(+0.00%)
Apr 20, 2007 1.040 1.040 1.010 1.010 36,000 -0.03(-2.88%)
Apr 19, 2007 1.120 1.120 1.030 1.040 66,100 -0.06(-5.45%)
Apr 18, 2007 1.100 1.150 1.090 1.100 102,600 +0.00(+0.00%)
Apr 17, 2007 1.130 1.180 1.080 1.100 51,500 +0.02(+1.85%)
Apr 16, 2007 1.070 1.130 1.060 1.080 105,800 +0.02(+1.89%)
Apr 13, 2007 1.040 1.060 1.030 1.060 93,000 +0.01(+0.95%)
Apr 12, 2007 1.060 1.060 1.030 1.050 48,700 -0.02(-1.87%)
Apr 11, 2007 1.150 1.150 1.030 1.070 188,900 -0.05(-4.46%)
Apr 10, 2007 1.010 1.120 1.010 1.120 416,000 +0.10(+9.80%)
Apr 09, 2007 0.9500 1.070 0.9300 1.020 617,400 -0.19(-15.70%)
Apr 05, 2007 1.280 1.280 1.140 1.210 399,579 -0.07(-5.47%)
Apr 04, 2007 1.340 1.400 1.210 1.280 342,781 -0.07(-5.19%)
Apr 03, 2007 1.410 1.430 1.350 1.350 134,250 -0.05(-3.57%)
Apr 02, 2007 1.500 1.500 1.400 1.400 115,000 -0.13(-8.50%)
Mar 30, 2007 1.500 1.530 1.460 1.530 100,500 -0.01(-0.65%)
Mar 29, 2007 1.550 1.600 1.480 1.540 137,900 -0.01(-0.65%)
Mar 28, 2007 1.550 1.600 1.550 1.550 89,170 +0.02(+1.31%)
Mar 27, 2007 1.610 1.610 1.500 1.530 90,200 -0.07(-4.38%)
Mar 26, 2007 1.630 1.630 1.540 1.600 58,000 -0.01(-0.62%)
Mar 23, 2007 1.640 1.640 1.550 1.610 177,289 -0.03(-1.83%)
Mar 22, 2007 1.450 1.650 1.450 1.640 359,900 +0.16(+10.81%)
Mar 21, 2007 1.490 1.500 1.450 1.480 88,096 -0.02(-1.33%)
Mar 20, 2007 1.450 1.540 1.370 1.500 73,600 +0.11(+7.91%)
Mar 19, 2007 1.450 1.450 1.370 1.390 75,800 -0.01(-0.71%)
Mar 16, 2007 1.410 1.490 1.400 1.400 67,200 -0.01(-0.71%)
Mar 15, 2007 1.400 1.420 1.380 1.410 49,300 +0.01(+0.71%)
Mar 14, 2007 1.420 1.420 1.360 1.400 72,700 -0.05(-3.45%)
Mar 13, 2007 1.550 1.550 1.450 1.450 11,600 -0.08(-5.23%)
Mar 12, 2007 1.470 1.540 1.450 1.530 86,400 +0.03(+2.00%)
Mar 09, 2007 1.440 1.500 1.400 1.500 162,400 +0.06(+4.17%)
Mar 08, 2007 1.410 1.440 1.400 1.440 32,300 +0.04(+2.86%)
Mar 07, 2007 1.350 1.410 1.350 1.400 28,900 +0.05(+3.70%)
Mar 06, 2007 1.420 1.420 1.320 1.350 104,000 +0.02(+1.50%)
Mar 05, 2007 1.380 1.390 1.330 1.330 99,500 -0.07(-5.00%)
Mar 02, 2007 1.420 1.420 1.380 1.400 37,300 -0.01(-0.71%)
Mar 01, 2007 1.420 1.450 1.400 1.410 41,530 -0.06(-4.08%)
Feb 28, 2007 1.430 1.470 1.350 1.470 336,300 +0.05(+3.52%)
Feb 27, 2007 1.460 1.470 1.410 1.420 160,696 -0.04(-2.74%)
Feb 26, 2007 1.470 1.490 1.460 1.460 83,600 -0.01(-0.68%)
Feb 23, 2007 1.450 1.500 1.430 1.470 197,800 -0.01(-0.68%)
Feb 22, 2007 1.500 1.500 1.440 1.480 108,700 -0.01(-0.67%)
Feb 21, 2007 1.540 1.540 1.480 1.490 124,600 -0.04(-2.61%)
Feb 20, 2007 1.580 1.580 1.530 1.530 191,270 -0.09(-5.56%)
Feb 16, 2007 1.640 1.650 1.560 1.620 90,500 -0.03(-1.82%)
Feb 15, 2007 1.600 1.650 1.600 1.650 18,700 +0.00(+0.00%)
Feb 14, 2007 1.670 1.720 1.610 1.650 52,400 -0.08(-4.62%)
Feb 13, 2007 1.640 1.730 1.640 1.730 177,400 +0.11(+6.79%)
Feb 12, 2007 1.570 1.700 1.510 1.620 194,541 +0.07(+4.52%)
Feb 09, 2007 1.520 1.590 1.520 1.550 247,200 +0.03(+1.97%)
Feb 08, 2007 1.540 1.550 1.500 1.520 186,450 +0.02(+1.33%)
Feb 07, 2007 1.500 1.550 1.500 1.500 136,850 +0.00(+0.00%)
Feb 06, 2007 1.500 1.560 1.500 1.500 124,240 -0.05(-3.23%)
Feb 05, 2007 1.590 1.590 1.500 1.550 202,750 +0.00(+0.00%)
Feb 02, 2007 1.650 1.660 1.530 1.550 124,100 -0.09(-5.49%)
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.