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 (%)
May 31, 2018 0.2450 0.2500 0.2450 0.2500 85,639 +0.01(+4.17%)
May 30, 2018 0.2350 0.2450 0.2200 0.2400 189,800 +0.01(+6.67%)
May 29, 2018 0.2400 0.2400 0.2250 0.2250 153,165 -0.02(-8.16%)
May 28, 2018 0.2200 0.2450 0.2100 0.2450 491,900 +0.01(+6.52%)
May 25, 2018 0.2500 0.2500 0.2200 0.2300 172,575 -0.01(-6.12%)
May 24, 2018 0.2550 0.2600 0.2450 0.2450 209,515 -0.01(-2.00%)
May 23, 2018 0.2600 0.2600 0.2450 0.2500 175,475 -0.01(-3.85%)
May 22, 2018 0.2600 0.2600 0.2500 0.2600 319,500 +0.00(+0.00%)
May 18, 2018 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 17, 2018 0.2700 0.2700 0.2600 0.2600 64,400 +0.00(+0.00%)
May 16, 2018 0.2650 0.2850 0.2600 0.2600 367,535 +0.00(+0.00%)
May 15, 2018 0.2650 0.2650 0.2400 0.2600 179,229 -0.01(-1.89%)
May 14, 2018 0.2650 0.2650 0.2600 0.2650 77,767 +0.00(+0.00%)
May 11, 2018 0.2500 0.2700 0.2450 0.2650 134,176 +0.02(+6.00%)
May 10, 2018 0.2600 0.2600 0.2400 0.2500 478,950 -0.01(-1.96%)
May 09, 2018 0.2500 0.2650 0.2450 0.2550 398,200 -0.01(-1.92%)
May 08, 2018 0.2700 0.2700 0.2500 0.2600 115,500 -0.01(-3.70%)
May 07, 2018 0.2700 0.2700 0.2500 0.2700 196,948 +0.01(+3.85%)
May 04, 2018 0.2600 0.2700 0.2500 0.2600 90,390 +0.00(+0.00%)
May 03, 2018 0.2600 0.2700 0.2600 0.2600 90,200 -0.01(-3.70%)
May 02, 2018 0.2700 0.2700 0.2600 0.2700 31,500 +0.00(+0.00%)
May 01, 2018 0.2600 0.2700 0.2600 0.2700 25,900 +0.01(+3.85%)
Apr 30, 2018 0.2650 0.2700 0.2400 0.2600 35,600 -0.01(-1.89%)
Apr 27, 2018 0.2500 0.2700 0.2500 0.2650 45,765 +0.01(+1.92%)
Apr 26, 2018 0.2650 0.2650 0.2500 0.2600 30,800 +0.01(+4.00%)
Apr 25, 2018 0.2500 0.2500 0.2500 0.2500 24,000 -0.01(-3.85%)
Apr 24, 2018 0.2600 0.2600 0.2500 0.2600 101,125 +0.01(+1.96%)
Apr 23, 2018 0.2900 0.2900 0.2500 0.2550 291,505 -0.03(-12.07%)
Apr 20, 2018 0.2900 0.2900 0.2800 0.2900 65,100 +0.01(+1.75%)
Apr 19, 2018 0.2900 0.2900 0.2800 0.2850 81,000 -0.01(-1.72%)
Apr 18, 2018 0.3000 0.3000 0.2850 0.2900 169,260 +0.00(+0.00%)
Apr 17, 2018 0.2800 0.2900 0.2800 0.2900 191,000 +0.01(+1.75%)
Apr 16, 2018 0.2950 0.2950 0.2800 0.2850 24,970 -0.01(-1.72%)
Apr 13, 2018 0.2900 0.2900 0.2800 0.2900 168,500 +0.00(+0.00%)
Apr 12, 2018 0.2800 0.2900 0.2750 0.2900 308,300 +0.02(+7.41%)
Apr 11, 2018 0.2850 0.2850 0.2700 0.2700 39,300 -0.01(-5.26%)
Apr 10, 2018 0.2900 0.2900 0.2850 0.2850 7,900 -0.01(-1.72%)
Apr 09, 2018 0.2900 0.2900 0.2900 0.2900 17,000 +0.00(+0.00%)
Apr 06, 2018 0.2900 0.2900 0.2850 0.2900 53,140 -0.04(-10.77%)
Apr 05, 2018 0.3050 0.3250 0.3050 0.3250 240,000 +0.01(+1.56%)
Apr 04, 2018 0.2700 0.3200 0.2700 0.3200 1,045,217 +0.07(+28.00%)
Apr 03, 2018 0.2500 0.2600 0.2500 0.2500 135,400 +0.00(+0.00%)
Apr 02, 2018 0.2700 0.2700 0.2500 0.2500 92,700 -0.03(-12.28%)
Mar 29, 2018 0.2850 0.2850 0.2850 0 +0.03(+11.76%)
Mar 28, 2018 0.2500 0.2550 0.2500 0.2550 15,225 +0.00(+0.00%)
Mar 26, 2018 0.2550 0.2550 0.2550 0 +0.01(+2.00%)
Mar 23, 2018 0.2400 0.2500 0.2400 0.2500 41,800 -0.01(-3.85%)
Mar 22, 2018 0.2700 0.2700 0.2550 0.2600 10,800 -0.01(-3.70%)
Mar 21, 2018 0.2500 0.2750 0.2500 0.2700 14,761 +0.01(+3.85%)
Mar 20, 2018 0.2650 0.2650 0.2600 0.2600 6,415 -0.01(-3.70%)
Mar 19, 2018 0.2700 0.2700 0.2700 0.2700 6,100 -0.01(-1.82%)
Mar 16, 2018 0.2650 0.2750 0.2550 0.2750 30,992 +0.00(+0.00%)
Mar 15, 2018 0.2750 0.2750 0.2700 0.2750 84,968 -0.01(-3.51%)
Mar 14, 2018 0.2800 0.2850 0.2800 0.2850 60,540 +0.00(+1.79%)
Mar 13, 2018 0.2700 0.2900 0.2700 0.2800 76,600 +0.01(+3.70%)
Mar 12, 2018 0.2650 0.2750 0.2300 0.2700 328,362 +0.01(+1.89%)
Mar 09, 2018 0.2850 0.2850 0.2500 0.2650 130,000 -0.01(-1.85%)
Mar 08, 2018 0.2350 0.2850 0.2350 0.2700 126,175 +0.06(+25.58%)
Mar 07, 2018 0.2150 0.2150 0.2150 0.2150 12,495 -0.01(-4.44%)
Mar 06, 2018 0.2250 0.2250 0.2200 0.2250 50,008 +0.01(+2.27%)
Mar 05, 2018 0.2200 0.2250 0.2150 0.2200 101,000 +0.01(+4.76%)
Mar 02, 2018 0.2200 0.2200 0.2100 0.2100 68,000 -0.01(-4.55%)
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.