Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Frontier Resources Corp (OP: IFRTF )

0.0352 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 6, 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, 2018 0.2158 0.2158 0.2075 0.2075 14,600 -0.00(-0.53%)
Apr 27, 2018 0.2040 0.2120 0.1900 0.2086 2,565 +0.00(+0.77%)
Apr 26, 2018 0.2100 0.2100 0.1890 0.2070 2,400 -0.01(-2.50%)
Apr 25, 2018 0.2123 0.2123 0.2123 0.2123 1,500 +0.00(+1.48%)
Apr 24, 2018 0.1910 0.2123 0.1910 0.2092 6,825 +0.00(+1.45%)
Apr 23, 2018 0.2170 0.2279 0.2000 0.2062 48,400 -0.03(-11.12%)
Apr 20, 2018 0.2220 0.2320 0.2220 0.2320 15,100 +0.00(+1.27%)
Apr 19, 2018 0.2180 0.2291 0.2100 0.2291 38,500 -0.00(-0.39%)
Apr 18, 2018 0.2300 0.2300 0.2300 0.2300 13,000 +0.01(+4.55%)
Apr 17, 2018 0.2200 0.2200 0.2200 0.2200 10,000 -0.01(-4.35%)
Apr 16, 2018 0.2205 0.2300 0.2205 0.2300 20,000 -0.00(-2.13%)
Apr 13, 2018 0.2400 0.2400 0.2200 0.2350 166,976 +0.00(+0.86%)
Apr 12, 2018 0.2350 0.2360 0.2118 0.2330 66,325 +0.01(+2.24%)
Apr 11, 2018 0.2212 0.2279 0.2212 0.2279 40,500 -0.01(-5.04%)
Apr 10, 2018 0.2400 0.2400 0.2400 0.2400 100 +0.02(+7.96%)
Apr 09, 2018 0.2130 0.2262 0.2130 0.2223 31,000 -0.01(-3.81%)
Apr 06, 2018 0.2346 0.2346 0.2174 0.2311 85,520 -0.02(-9.37%)
Apr 05, 2018 0.2519 0.2550 0.2375 0.2550 69,283 +0.02(+6.25%)
Apr 04, 2018 0.2080 0.2404 0.2080 0.2400 93,237 +0.04(+21.33%)
Apr 03, 2018 0.1980 0.2160 0.1863 0.1978 82,500 -0.02(-10.09%)
Apr 02, 2018 0.2221 0.2221 0.2200 0.2200 2,300 +0.01(+4.76%)
Mar 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.05%)
Mar 28, 2018 0.1939 0.2019 0.1880 0.1999 6,175 +0.02(+10.26%)
Mar 27, 2018 0.1813 0.1813 0.1813 0.1813 1,500 -0.02(-10.34%)
Mar 26, 2018 0.1996 0.2022 0.1845 0.2022 7,500 +0.01(+2.64%)
Mar 23, 2018 0.2060 0.2060 0.1810 0.1970 57,861 -0.01(-4.37%)
Mar 22, 2018 0.1916 0.2060 0.1916 0.2060 1,800 -0.00(-0.19%)
Mar 21, 2018 0.1985 0.2064 0.1850 0.2064 5,761 +0.00(+0.19%)
Mar 20, 2018 0.2000 0.2060 0.2000 0.2060 13,000 -0.01(-5.42%)
Mar 19, 2018 0.1930 0.2178 0.1893 0.2178 11,745 +0.02(+8.90%)
Mar 16, 2018 0.2000 0.2000 0.1920 0.2000 10,429 -0.02(-8.42%)
Mar 15, 2018 0.2194 0.2194 0.2025 0.2184 11,468 -0.00(-0.73%)
Mar 14, 2018 0.2113 0.2200 0.2113 0.2200 5,618 +0.00(+0.00%)
Mar 13, 2018 0.2070 0.2200 0.2070 0.2200 2,344 +0.00(+1.71%)
Mar 12, 2018 0.1977 0.2163 0.1977 0.2163 9,900 +0.01(+5.51%)
Mar 09, 2018 0.2250 0.2250 0.2048 0.2050 12,963 -0.01(-6.75%)
Mar 08, 2018 0.1690 0.2198 0.1690 0.2198 62,306 +0.05(+29.32%)
Mar 07, 2018 0.1690 0.1700 0.1680 0.1700 12,495 +0.00(+0.00%)
Mar 06, 2018 0.1723 0.1863 0.1653 0.1700 16,879 -0.02(-8.55%)
Mar 05, 2018 0.1746 0.1859 0.1746 0.1859 8,000 +0.01(+3.57%)
Mar 02, 2018 0.1623 0.1795 0.1623 0.1795 23,750 +0.00(+1.64%)
Mar 01, 2018 0.1778 0.1790 0.1700 0.1766 8,900 +0.02(+9.69%)
Feb 28, 2018 0.1796 0.1796 0.1600 0.1610 107,364 -0.01(-3.01%)
Feb 27, 2018 0.1661 0.1667 0.1660 0.1660 223,625 -0.02(-10.85%)
Feb 26, 2018 0.1660 0.1862 0.1660 0.1862 45,600 -0.01(-4.81%)
Feb 23, 2018 0.1781 0.1956 0.1781 0.1956 37,330 +0.01(+3.52%)
Feb 22, 2018 0.1791 0.1890 0.1778 0.1889 53,525 -0.01(-2.81%)
Feb 21, 2018 0.1784 0.1944 0.1784 0.1944 99,500 +0.02(+8.60%)
Feb 20, 2018 0.2060 0.2111 0.1650 0.1790 152,547 -0.03(-12.64%)
Feb 16, 2018 0.2049 0.2049 0.2049 0 -0.00(-0.05%)
Feb 15, 2018 0.2048 0.2164 0.2048 0.2050 11,225 +0.00(+2.10%)
Feb 14, 2018 0.1789 0.2166 0.1789 0.2008 22,000 +0.03(+14.99%)
Feb 13, 2018 0.1879 0.1879 0.1746 0.1746 5,790 -0.00(-1.69%)
Feb 12, 2018 0.1800 0.1800 0.1760 0.1776 25,029 -0.01(-5.33%)
Feb 09, 2018 0.1930 0.1930 0.1856 0.1876 107,462 -0.01(-5.92%)
Feb 08, 2018 0.2390 0.2400 0.1900 0.1994 140,308 -0.03(-14.68%)
Feb 07, 2018 0.2337 0.2200 0.2337 7,000 +0.04(+18.57%)
Feb 06, 2018 0.1700 0.1971 0.1695 0.1971 42,046 +0.01(+5.12%)
Feb 05, 2018 0.2000 0.2020 0.1875 0.1875 26,724 -0.02(-10.71%)
Feb 02, 2018 0.2000 0.2200 0.2000 0.2100 13,900 +0.01(+5.00%)
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.