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

International Frontier Resources Corp (OP: IFRTF )

0.0353 UNCHANGED
Last Price Updated: 2:21 PM EDT, May 24, 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 (%)
Aug 31, 2018 0.1170 0.1170 0.1170 0 -0.00(-4.02%)
Aug 30, 2018 0.1219 0.1219 0.1219 0.1219 500 +0.00(+2.44%)
Aug 29, 2018 0.1199 0.1210 0.1126 0.1190 52,787 -0.01(-6.08%)
Aug 28, 2018 0.1267 0.1290 0.1143 0.1267 116,840 +0.01(+4.28%)
Aug 27, 2018 0.1390 0.1390 0.1176 0.1215 73,603 -0.02(-12.84%)
Aug 24, 2018 0.1254 0.1394 0.1254 0.1394 144,600 +0.01(+8.91%)
Aug 23, 2018 0.1169 0.1280 0.1131 0.1280 43,500 -0.00(-0.23%)
Aug 22, 2018 0.1172 0.1290 0.1172 0.1283 32,000 -0.01(-7.03%)
Aug 21, 2018 0.1201 0.1400 0.1200 0.1380 45,400 +0.01(+9.00%)
Aug 20, 2018 0.1167 0.1266 0.1167 0.1266 40,900 -0.01(-6.91%)
Aug 17, 2018 0.1360 0.1360 0.1360 0.1360 4,900 -0.00(-1.59%)
Aug 16, 2018 0.1382 0.1382 0.1382 0.1382 540 -0.00(-3.22%)
Aug 15, 2018 0.1417 0.1428 0.1154 0.1428 64,400 +0.00(+1.85%)
Aug 14, 2018 0.1263 0.1402 0.1235 0.1402 36,045 +0.01(+10.39%)
Aug 13, 2018 0.1250 0.1280 0.1111 0.1270 24,750 +0.00(+2.17%)
Aug 10, 2018 0.1273 0.1273 0.1151 0.1243 49,800 -0.00(-2.89%)
Aug 09, 2018 0.1268 0.1280 0.1020 0.1280 16,750 +0.00(+1.27%)
Aug 08, 2018 0.1091 0.1303 0.1091 0.1264 60,000 -0.00(-2.77%)
Aug 07, 2018 0.0990 0.1316 0.0990 0.1300 176,886 +0.01(+9.24%)
Aug 06, 2018 0.1190 0.1190 0.1000 0.1190 11,714 +0.01(+7.79%)
Aug 03, 2018 0.1047 0.1270 0.0943 0.1104 150,600 -0.01(-7.46%)
Aug 02, 2018 0.1140 0.1300 0.0969 0.1193 62,400 -0.01(-8.23%)
Aug 01, 2018 0.1211 0.1300 0.1211 0.1300 10,000 -0.00(-0.69%)
Jul 31, 2018 0.1142 0.1319 0.1142 0.1309 62,000 -0.00(-2.82%)
Jul 30, 2018 0.1354 0.1354 0.1132 0.1347 15,740 -0.01(-6.59%)
Jul 27, 2018 0.1120 0.1442 0.1040 0.1442 128,500 +0.03(+22.93%)
Jul 26, 2018 0.1055 0.1200 0.1020 0.1173 48,500 -0.00(-0.26%)
Jul 25, 2018 0.1000 0.1213 0.0951 0.1176 225,920 +0.02(+15.98%)
Jul 24, 2018 0.0816 0.1120 0.0816 0.1014 380,997 +0.02(+29.83%)
Jul 23, 2018 0.1470 0.1540 0.0781 0.0781 537,144 -0.09(-52.32%)
Jul 20, 2018 0.1580 0.1638 0.1580 0.1638 4,000 +0.00(+0.92%)
Jul 19, 2018 0.1679 0.1797 0.1571 0.1623 77,410 -0.02(-11.02%)
Jul 18, 2018 0.1833 0.1880 0.1687 0.1824 57,820 +0.00(+2.76%)
Jul 17, 2018 0.1870 0.1870 0.1722 0.1775 53,192 +0.00(+2.60%)
Jul 16, 2018 0.1723 0.1730 0.1723 0.1730 3,000 -0.01(-6.86%)
Jul 13, 2018 0.1857 0.1857 0.1857 0.1857 6,920 -0.00(-1.20%)
Jul 12, 2018 0.1835 0.1880 0.1835 0.1880 5,000 +0.00(+1.68%)
Jul 09, 2018 0.1849 0.1849 0.1849 0 -0.00(-2.43%)
Jul 06, 2018 0.1800 0.1895 0.1800 0.1895 8,500 +0.00(+2.27%)
Jul 05, 2018 0.1739 0.1876 0.1730 0.1853 20,113 +0.03(+17.43%)
Jul 03, 2018 0.1578 0.1578 0.1578 0 -0.04(-19.90%)
Jul 02, 2018 0.1711 0.1970 0.1604 0.1970 50,650 +0.01(+6.43%)
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%)
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.