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

International Frontier Resources Corp (TSV: IFR )

0.0550 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
Sep 29, 2006 1.100 1.130 1.060 1.070 63,200 -0.03(-2.73%)
Sep 28, 2006 1.130 1.130 1.090 1.100 40,000 +0.05(+4.76%)
Sep 27, 2006 1.070 1.070 1.050 1.050 29,368 -0.02(-1.87%)
Sep 26, 2006 1.110 1.110 1.060 1.070 86,500 -0.04(-3.60%)
Sep 25, 2006 1.090 1.170 1.070 1.110 21,000 -0.01(-0.89%)
Sep 22, 2006 1.090 1.120 1.070 1.120 13,800 -0.03(-2.61%)
Sep 21, 2006 1.080 1.150 1.060 1.150 48,800 +0.07(+6.48%)
Sep 20, 2006 1.100 1.120 1.020 1.080 80,900 -0.02(-1.82%)
Sep 19, 2006 1.120 1.150 1.100 1.100 36,200 -0.03(-2.65%)
Sep 18, 2006 1.150 1.150 1.100 1.130 100,800 -0.02(-1.74%)
Sep 15, 2006 1.170 1.170 1.130 1.150 115,089 -0.03(-2.54%)
Sep 14, 2006 1.200 1.200 1.180 1.180 60,100 -0.11(-8.53%)
Sep 13, 2006 1.200 1.290 1.200 1.290 29,500 +0.09(+7.50%)
Sep 12, 2006 1.150 1.200 1.140 1.200 16,500 +0.08(+7.14%)
Sep 11, 2006 1.160 1.160 1.100 1.120 70,700 -0.03(-2.61%)
Sep 08, 2006 1.230 1.250 1.130 1.150 80,300 +0.02(+1.77%)
Sep 06, 2006 1.130 1.180 1.130 1.130 32,334 +0.03(+2.73%)
Sep 05, 2006 1.120 1.140 1.100 1.100 21,250 -0.02(-1.79%)
Sep 01, 2006 1.090 1.120 1.060 1.120 45,300 +0.03(+2.75%)
Aug 31, 2006 1.130 1.130 1.080 1.090 103,000 -0.06(-5.22%)
Aug 30, 2006 1.110 1.160 1.100 1.150 96,000 +0.08(+7.48%)
Aug 29, 2006 1.110 1.110 1.070 1.070 58,000 -0.04(-3.60%)
Aug 28, 2006 1.110 1.140 1.090 1.110 110,100 -0.03(-2.63%)
Aug 25, 2006 1.080 1.140 1.080 1.140 46,866 +0.06(+5.56%)
Aug 24, 2006 1.090 1.200 1.070 1.080 248,022 -0.02(-1.82%)
Aug 23, 2006 1.120 1.120 1.100 1.100 36,400 -0.05(-4.35%)
Aug 22, 2006 1.080 1.150 1.070 1.150 70,690 +0.08(+7.48%)
Aug 21, 2006 1.060 1.120 1.060 1.070 64,600 +0.02(+1.90%)
Aug 18, 2006 1.110 1.110 1.050 1.050 135,800 -0.06(-5.41%)
Aug 17, 2006 1.190 1.200 1.110 1.110 24,200 -0.08(-6.72%)
Aug 16, 2006 1.190 1.200 1.190 1.190 38,000 -0.02(-1.65%)
Aug 15, 2006 1.250 1.270 1.200 1.210 30,000 -0.04(-3.20%)
Aug 14, 2006 1.200 1.250 1.200 1.250 45,400 +0.07(+5.93%)
Aug 11, 2006 1.180 1.200 1.130 1.180 88,800 -0.01(-0.84%)
Aug 10, 2006 1.180 1.300 1.180 1.190 73,200 -0.03(-2.46%)
Aug 09, 2006 1.230 1.290 1.160 1.220 173,750 -0.02(-1.61%)
Aug 08, 2006 1.110 1.250 1.050 1.240 292,100 +0.19(+18.10%)
Aug 07, 2006 0.9500 1.070 0.9500 1.050 198,900 +0.00(+0.00%)
Aug 04, 2006 0.9500 1.070 0.9500 1.050 198,900 +0.13(+14.13%)
Aug 03, 2006 0.9900 0.9900 0.8600 0.9200 737,430 -0.08(-8.00%)
Aug 02, 2006 1.110 1.150 1.000 1.000 542,280 -0.20(-16.67%)
Aug 01, 2006 1.300 1.310 1.200 1.200 99,000 -0.08(-6.25%)
Jul 31, 2006 1.270 1.310 1.270 1.280 81,600 +0.00(+0.00%)
Jul 28, 2006 1.300 1.300 1.250 1.280 93,400 +0.00(+0.00%)
Jul 27, 2006 1.310 1.310 1.280 1.280 89,500 -0.06(-4.48%)
Jul 26, 2006 1.340 1.350 1.280 1.340 35,960 -0.01(-0.74%)
Jul 25, 2006 1.350 1.350 1.350 1.350 10,000 +0.00(+0.00%)
Jul 24, 2006 1.350 1.350 1.350 1.350 13,000 -0.02(-1.46%)
Jul 21, 2006 1.370 1.370 1.350 1.370 17,800 +0.00(+0.00%)
Jul 20, 2006 1.420 1.420 1.350 1.370 15,700 +0.02(+1.48%)
Jul 19, 2006 1.360 1.400 1.350 1.350 58,600 -0.05(-3.57%)
Jul 18, 2006 1.420 1.450 1.400 1.400 66,000 -0.05(-3.45%)
Jul 17, 2006 1.550 1.550 1.450 1.450 5,250 +0.00(+0.00%)
Jul 14, 2006 1.480 1.490 1.430 1.450 34,100 +0.03(+2.11%)
Jul 13, 2006 1.350 1.470 1.340 1.420 72,290 +0.06(+4.41%)
Jul 12, 2006 1.390 1.460 1.360 1.360 106,000 -0.03(-2.16%)
Jul 11, 2006 1.390 1.400 1.320 1.390 83,200 +0.00(+0.00%)
Jul 10, 2006 1.400 1.400 1.390 1.390 19,400 -0.01(-0.71%)
Jul 07, 2006 1.410 1.410 1.400 1.400 3,300 -0.05(-3.45%)
Jul 06, 2006 1.420 1.450 1.420 1.450 6,500 +0.09(+6.62%)
Jul 05, 2006 1.360 1.360 1.360 1.360 60 -0.04(-2.86%)
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.