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 31, 2017 0.2300 0.2400 0.2200 0.2200 35,722 -0.01(-3.93%)
May 30, 2017 0.2300 0.2380 0.2261 0.2290 33,200 -0.02(-7.66%)
May 26, 2017 0.2429 0.2480 0.2350 0.2480 6,700 +0.01(+3.38%)
May 25, 2017 0.2399 0.2399 0.2399 0.2399 5,840 -0.00(-0.22%)
May 24, 2017 0.2404 0.2404 0.2404 0.2404 875 +0.00(+1.41%)
May 23, 2017 0.2250 0.2400 0.2250 0.2371 12,525 -0.01(-5.16%)
May 22, 2017 0.2470 0.2500 0.2470 0.2500 6,400 +0.01(+4.17%)
May 19, 2017 0.2190 0.2419 0.2190 0.2400 73,900 +0.03(+14.29%)
May 16, 2017 0.2100 0.2100 0.2100 0 -0.02(-8.70%)
May 15, 2017 0.2185 0.2300 0.2185 0.2300 3,900 +0.01(+5.84%)
May 12, 2017 0.2430 0.2500 0.2173 0.2173 56,000 -0.01(-3.42%)
May 11, 2017 0.2251 0.2251 0.2250 0.2250 10,153 -0.00(-0.04%)
May 10, 2017 0.2140 0.2383 0.2140 0.2251 24,750 +0.01(+5.68%)
May 09, 2017 0.2226 0.2226 0.2130 0.2130 2,000 -0.03(-13.06%)
May 04, 2017 0.2450 0.2450 0.2450 0 +0.00(+0.04%)
May 03, 2017 0.2486 0.2486 0.2449 0.2449 1,500 +0.01(+2.21%)
May 01, 2017 0.2396 0.2396 0.2396 0 -0.00(-0.21%)
Apr 28, 2017 0.2400 0.2401 0.2322 0.2401 41,000 +0.00(+0.04%)
Apr 27, 2017 0.2480 0.2500 0.2400 0.2400 37,400 -0.01(-2.68%)
Apr 26, 2017 0.2409 0.2554 0.2409 0.2466 18,050 +0.00(+1.48%)
Apr 25, 2017 0.2500 0.2500 0.2400 0.2430 117,525 -0.01(-2.21%)
Apr 24, 2017 0.2779 0.2779 0.2485 0.2485 5,400 -0.02(-8.20%)
Apr 21, 2017 0.2700 0.2707 0.2640 0.2707 12,500 +0.01(+2.93%)
Apr 20, 2017 0.2630 0.2630 0.2630 0.2630 900 -0.01(-3.70%)
Apr 19, 2017 0.2731 0.2731 0.2731 0.2731 500 -0.02(-7.83%)
Apr 18, 2017 0.2789 0.2963 0.2789 0.2963 11,650 +0.02(+5.82%)
Apr 17, 2017 0.2920 0.2920 0.2800 0.2800 27,100 +0.01(+2.00%)
Apr 13, 2017 0.2710 0.2745 0.2673 0.2745 78,500 +0.00(+0.70%)
Apr 12, 2017 0.2763 0.2763 0.2700 0.2726 37,000 -0.01(-5.02%)
Apr 11, 2017 0.2760 0.2870 0.2760 0.2870 12,450 +0.01(+1.77%)
Apr 10, 2017 0.2713 0.2899 0.2640 0.2820 187,650 -0.00(-0.18%)
Apr 07, 2017 0.2653 0.2850 0.2578 0.2825 93,654 +0.00(+0.57%)
Apr 06, 2017 0.2809 0.2809 0.2809 0.2809 200 -0.01(-2.43%)
Apr 05, 2017 0.2880 0.2880 0.2879 0.2879 9,500 +0.02(+6.55%)
Apr 04, 2017 0.2735 0.2737 0.2700 0.2702 25,000 +0.01(+4.57%)
Apr 03, 2017 0.2500 0.2710 0.2370 0.2584 69,150 -0.02(-8.72%)
Mar 31, 2017 0.2700 0.2831 0.2700 0.2831 26,250 -0.00(-1.70%)
Mar 30, 2017 0.2960 0.2960 0.2701 0.2880 54,200 +0.01(+2.86%)
Mar 29, 2017 0.2797 0.2823 0.2700 0.2800 38,762 -0.02(-6.17%)
Mar 28, 2017 0.3070 0.3100 0.2984 0.2984 29,000 -0.00(-0.20%)
Mar 27, 2017 0.2995 0.3100 0.2900 0.2990 111,650 -0.00(-0.80%)
Mar 24, 2017 0.2869 0.3100 0.2798 0.3014 101,980 +0.02(+5.75%)
Mar 23, 2017 0.2500 0.2850 0.2500 0.2850 237,500 +0.04(+18.75%)
Mar 22, 2017 0.2510 0.2510 0.2400 0.2400 11,000 +0.00(+1.39%)
Mar 21, 2017 0.2510 0.2527 0.2367 0.2367 5,627 -0.01(-4.67%)
Mar 20, 2017 0.2512 0.2512 0.2483 0.2483 13,000 -0.01(-3.05%)
Mar 17, 2017 0.2535 0.2563 0.2460 0.2561 32,150 +0.02(+8.10%)
Mar 16, 2017 0.2380 0.2380 0.2369 0.2369 1,388 -0.02(-7.28%)
Mar 15, 2017 0.2580 0.2580 0.2407 0.2555 42,217 +0.02(+10.22%)
Mar 14, 2017 0.2279 0.2318 0.2279 0.2318 12,000 +0.01(+4.89%)
Mar 13, 2017 0.2450 0.2450 0.2210 0.2210 65,100 -0.03(-10.99%)
Mar 09, 2017 0.2483 0.2483 0.2483 0 -0.02(-5.73%)
Mar 08, 2017 0.2630 0.2643 0.2630 0.2634 13,850 +0.00(+0.23%)
Mar 07, 2017 0.2628 0.2628 0.2628 0.2628 1,000 +0.01(+4.45%)
Mar 06, 2017 0.2500 0.2516 0.2422 0.2516 7,250 -0.01(-2.93%)
Mar 03, 2017 0.2591 0.2592 0.2591 0.2592 1,500 -0.01(-4.57%)
Mar 02, 2017 0.2716 0.2716 0.2610 0.2716 615 +0.01(+2.53%)
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.