Skip to main content
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, 2017 0.3150 0.3200 0.3050 0.3050 84,150 -0.03(-7.58%)
May 30, 2017 0.3150 0.3300 0.3100 0.3300 34,900 +0.02(+4.76%)
May 29, 2017 0.3150 0.3150 0.3150 0.3150 38,500 -0.02(-4.55%)
May 26, 2017 0.3200 0.3300 0.3200 0.3300 37,000 +0.00(+0.00%)
May 25, 2017 0.3200 0.3300 0.3200 0.3300 17,000 +0.01(+3.13%)
May 24, 2017 0.3200 0.3200 0.3200 0.3200 5,000 +0.01(+1.59%)
May 23, 2017 0.3200 0.3200 0.3150 0.3150 3,600 -0.01(-1.56%)
May 19, 2017 0.3100 0.3200 0.3050 0.3200 88,100 +0.02(+6.67%)
May 18, 2017 0.3100 0.3100 0.3000 0.3000 8,000 -0.01(-3.23%)
May 17, 2017 0.3100 0.3100 0.3100 0.3100 6,500 +0.02(+6.90%)
May 16, 2017 0.2900 0.2900 0.2900 0.2900 5,200 -0.02(-6.45%)
May 15, 2017 0.3050 0.3100 0.2900 0.3100 118,700 +0.01(+1.64%)
May 12, 2017 0.3400 0.3400 0.3050 0.3050 81,395 +0.00(+0.00%)
May 11, 2017 0.3250 0.3250 0.3050 0.3050 75,500 -0.01(-1.61%)
May 10, 2017 0.3000 0.3300 0.3000 0.3100 50,111 +0.01(+3.33%)
May 09, 2017 0.3100 0.3100 0.3000 0.3000 61,500 -0.01(-3.23%)
May 08, 2017 0.3100 0.3300 0.3100 0.3100 27,000 +0.00(+0.00%)
May 05, 2017 0.3050 0.3300 0.3050 0.3100 11,500 +0.01(+1.64%)
May 04, 2017 0.3300 0.3300 0.3050 0.3050 120,250 -0.03(-7.58%)
May 03, 2017 0.3350 0.3350 0.3300 0.3300 42,500 -0.02(-7.04%)
May 02, 2017 0.3300 0.3550 0.3300 0.3550 20,200 +0.03(+10.94%)
May 01, 2017 0.3300 0.3500 0.3200 0.3200 33,289 -0.01(-3.03%)
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%)
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.