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

International Frontier Resources Corp (OP: IFRTF )

0.0400 UNCHANGED
Last Price Updated: 9:48 AM EDT, Apr 1, 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 0.1916 0.1980 0.1892 0.1980 43,395 +0.01(+6.17%)
May 30, 2018 0.1829 0.1936 0.1777 0.1865 95,301 +0.00(+2.47%)
May 29, 2018 0.1740 0.1916 0.1740 0.1820 69,800 +0.01(+5.20%)
May 25, 2018 0.1730 0.1730 0.1730 0 -0.03(-14.78%)
May 24, 2018 0.2067 0.2067 0.1960 0.2030 35,626 +0.00(+1.50%)
May 23, 2018 0.2046 0.2117 0.1943 0.2000 113,425 +0.00(+0.00%)
May 22, 2018 0.2058 0.2090 0.1973 0.2000 155,626 -0.00(-0.99%)
May 21, 2018 0.2001 0.2301 0.2001 0.2020 49,557 +0.00(+1.00%)
May 18, 2018 0.2075 0.2110 0.2000 0.2000 55,900 -0.02(-7.35%)
May 17, 2018 0.2100 0.2160 0.2000 0.2159 20,701 +0.01(+2.79%)
May 16, 2018 0.2087 0.2240 0.2075 0.2100 97,895 +0.00(+1.25%)
May 15, 2018 0.2111 0.2147 0.1942 0.2074 32,157 -0.01(-2.49%)
May 14, 2018 0.2097 0.2128 0.1992 0.2127 29,744 +0.00(+1.38%)
May 11, 2018 0.2010 0.2178 0.1977 0.2098 22,501 +0.01(+4.38%)
May 10, 2018 0.2087 0.2087 0.1963 0.2010 123,336 -0.00(-1.95%)
May 09, 2018 0.2000 0.2063 0.1940 0.2050 101,700 -0.00(-0.49%)
May 08, 2018 0.2141 0.2141 0.2000 0.2060 52,297 -0.01(-3.60%)
May 07, 2018 0.2138 0.2160 0.1957 0.2137 90,925 -0.00(-0.60%)
May 04, 2018 0.2132 0.2150 0.1991 0.2150 35,420 +0.00(+0.42%)
May 03, 2018 0.2090 0.2141 0.2003 0.2141 96,436 -0.00(-0.46%)
May 01, 2018 0.2151 0.2151 0.2151 18,000 +0.01(+3.66%)
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%)
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.