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 -0.0001 (-0.28%)
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 (%)
May 30, 2008 0.2774 0.2280 0.2280 0.2280 10,000 -0.05(-17.81%)
May 29, 2008 0.2774 0.2774 0.2774 0.2774 0 +0.00(+0.00%)
May 28, 2008 0.2774 0.2774 0.2375 0.2774 5,000 +0.02(+7.98%)
May 27, 2008 0.2400 0.2569 0.2569 0.2569 1,000 +0.02(+7.04%)
May 26, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 23, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
May 22, 2008 0.2400 0.2440 0.2390 0.2400 13,500 +0.02(+11.11%)
May 21, 2008 0.2160 0.2160 0.2160 0.2160 0 +0.00(+0.00%)
May 20, 2008 0.2160 0.2160 0.2160 0.2160 5,000 -0.00(-2.00%)
May 19, 2008 0.2204 0.2204 0.2204 0.2204 0 +0.00(+0.00%)
May 16, 2008 0.2204 0.2204 0.2204 0.2204 10,000 -0.02(-9.11%)
May 15, 2008 0.2425 0.2425 0.2375 0.2425 5,000 -0.02(-6.73%)
May 14, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 13, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 12, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
May 09, 2008 0.2458 0.2610 0.2410 0.2600 1,500 +0.01(+5.78%)
May 08, 2008 0.2458 0.2458 0.2361 0.2458 1,500 -0.02(-8.45%)
May 07, 2008 0.2685 0.2685 0.2685 0.2685 0 +0.00(+0.00%)
May 06, 2008 0.2685 0.2685 0.2685 0.2685 0 +0.00(+0.00%)
May 05, 2008 0.2685 0.2685 0.2488 0.2685 4,620 +0.05(+20.95%)
May 02, 2008 0.2220 0.2220 0.2220 0.2220 0 +0.00(+0.00%)
May 01, 2008 0.2220 0.2220 0.2220 0.2220 0 +0.00(+0.00%)
Apr 30, 2008 0.2220 0.2220 0.2220 0.2220 10,000 +0.02(+11.33%)
Apr 29, 2008 0.1994 0.2170 0.1994 0.1994 10,000 -0.03(-11.38%)
Apr 28, 2008 0.2250 0.2250 0.2250 0.2250 5,000 -0.01(-6.25%)
Apr 25, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 24, 2008 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Apr 23, 2008 0.2400 0.2625 0.2400 0.2400 12,000 -0.03(-10.78%)
Apr 22, 2008 0.2690 0.2690 0.2125 0.2690 26,940 +0.03(+13.03%)
Apr 21, 2008 0.2380 0.2380 0.2380 0.2380 0 +0.00(+0.00%)
Apr 18, 2008 0.2380 0.2380 0.2380 0.2380 30,000 -0.03(-12.14%)
Apr 17, 2008 0.2709 0.2709 0.2709 0.2709 0 +0.00(+0.00%)
Apr 16, 2008 0.2709 0.2709 0.2600 0.2709 61,000 -0.02(-6.42%)
Apr 15, 2008 0.2895 0.2945 0.2895 0.2895 2,000 -0.01(-3.50%)
Apr 14, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 11, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 10, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Apr 09, 2008 0.3000 0.3000 0.3000 0.3000 22,000 +0.04(+16.41%)
Apr 08, 2008 0.2577 0.2577 0.2577 0.2577 0 +0.00(+0.00%)
Apr 07, 2008 0.2577 0.2577 0.2577 0.2577 0 +0.00(+0.00%)
Apr 04, 2008 0.2577 0.2577 0.2577 0.2577 0 +0.00(+0.00%)
Apr 03, 2008 0.2577 0.2577 0.2574 0.2577 70,000 -0.03(-11.14%)
Apr 02, 2008 0.3690 0.2900 0.2770 0.2900 1,377 -0.08(-21.41%)
Apr 01, 2008 0.3690 0.3690 0.3690 0.3690 0 +0.00(+0.00%)
Mar 31, 2008 0.3690 0.3690 0.3690 0.3690 4,000 -0.09(-18.81%)
Mar 28, 2008 0.4350 0.4545 0.4250 0.4545 8,695 +0.02(+4.48%)
Mar 27, 2008 0.4550 0.4350 0.4350 0.4350 5,000 -0.02(-4.40%)
Mar 26, 2008 0.4895 0.4550 0.4550 0.4550 10,000 -0.07(-13.50%)
Mar 25, 2008 0.4895 0.5260 0.5260 0.5260 2,000 +0.00(+0.00%)
Mar 24, 2008 0.4900 0.5260 0.4840 0.5260 2,457 +0.04(+7.35%)
Mar 21, 2008 0.4900 0.4935 0.4745 0.4900 6,000 +0.00(+0.00%)
Mar 20, 2008 0.4900 0.4935 0.4745 0.4900 6,000 -0.04(-6.88%)
Mar 19, 2008 0.5262 0.5262 0.5256 0.5262 10,000 -0.09(-14.92%)
Mar 18, 2008 0.5463 0.6185 0.6185 0.6185 1,000 +0.07(+13.22%)
Mar 17, 2008 0.5463 0.5859 0.5362 0.5463 51,000 -0.06(-9.55%)
Mar 14, 2008 0.6949 0.6536 0.6035 0.6040 31,000 -0.09(-13.08%)
Mar 13, 2008 0.6750 0.6949 0.6848 0.6949 3,000 +0.02(+2.95%)
Mar 12, 2008 0.6750 0.6750 0.6750 0.6750 10,000 -0.04(-5.59%)
Mar 11, 2008 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 10, 2008 0.7150 0.7150 0.7150 0.7150 0 +0.00(+0.00%)
Mar 07, 2008 0.7150 0.7150 0.7120 0.7150 750 +0.02(+3.58%)
Mar 06, 2008 0.6903 0.6903 0.6903 0.6903 0 +0.00(+0.00%)
Mar 05, 2008 0.6903 0.6903 0.6903 0.6903 0 +0.00(+0.00%)
Mar 04, 2008 0.6903 0.6903 0.6903 0.6903 1,500 -0.02(-3.35%)
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.