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 (%)
Jun 29, 2018 0.1648 0.1851 0.1648 0.1851 14,000 +0.02(+12.18%)
Jun 28, 2018 0.1717 0.1724 0.1650 0.1650 5,000 -0.01(-6.73%)
Jun 27, 2018 0.1629 0.1769 0.1600 0.1769 15,000 -0.00(-0.62%)
Jun 26, 2018 0.1652 0.1780 0.1600 0.1780 30,453 +0.01(+2.89%)
Jun 25, 2018 0.1705 0.1750 0.1634 0.1730 36,600 +0.00(+0.58%)
Jun 22, 2018 0.1800 0.1800 0.1601 0.1720 9,510 -0.01(-4.44%)
Jun 21, 2018 0.1600 0.1800 0.1588 0.1800 150,648 +0.01(+5.32%)
Jun 20, 2018 0.1600 0.1741 0.1600 0.1709 31,983 +0.01(+3.89%)
Jun 19, 2018 0.1603 0.1698 0.1603 0.1645 43,000 -0.01(-4.36%)
Jun 18, 2018 0.1680 0.1720 0.1605 0.1720 33,117 +0.01(+3.61%)
Jun 15, 2018 0.1771 0.1643 0.1660 129,140 -0.01(-7.78%)
Jun 14, 2018 0.1652 0.1800 0.1652 0.1800 49,218 +0.00(+2.31%)
Jun 13, 2018 0.1729 0.1801 0.1729 0.1759 12,470 -0.01(-3.39%)
Jun 12, 2018 0.1800 0.1854 0.1800 0.1821 13,411 -0.01(-4.16%)
Jun 11, 2018 0.1690 0.1900 0.1690 0.1900 12,318 +0.00(+1.17%)
Jun 08, 2018 0.1792 0.1878 0.1792 0.1878 5,600 +0.01(+7.62%)
Jun 07, 2018 0.1890 0.1890 0.1745 0.1745 19,556 -0.01(-7.08%)
Jun 06, 2018 0.1883 0.1930 0.1761 0.1878 90,561 -0.00(-0.58%)
Jun 05, 2018 0.1900 0.1900 0.1850 0.1889 6,275 -0.00(-2.28%)
Jun 04, 2018 0.1900 0.1933 0.1780 0.1933 26,080 +0.00(+1.74%)
Jun 01, 2018 0.2000 0.2000 0.1800 0.1900 144,450 -0.01(-4.04%)
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%)
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.