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 30, 2011 0.1100 0.1250 0.1100 0.1250 21,500 +0.01(+4.17%)
Sep 29, 2011 0.1150 0.1250 0.1150 0.1200 10,000 +0.00(+0.00%)
Sep 28, 2011 0.1200 0.1250 0.1100 0.1200 92,241 +0.00(+0.00%)
Sep 27, 2011 0.1300 0.1300 0.1100 0.1200 251,000 -0.02(-11.11%)
Sep 26, 2011 0.1150 0.1350 0.1150 0.1350 18,000 -0.01(-3.57%)
Sep 23, 2011 0.1050 0.1400 0.1050 0.1400 223,200 +0.02(+16.67%)
Sep 22, 2011 0.1200 0.1200 0.1000 0.1200 277,600 -0.01(-4.00%)
Sep 21, 2011 0.1300 0.1300 0.1250 0.1250 154,500 -0.01(-3.85%)
Sep 20, 2011 0.1500 0.1500 0.1250 0.1300 268,000 -0.02(-16.13%)
Sep 19, 2011 0.1550 0.1550 0.1550 0.1550 8,750 +0.00(+0.00%)
Sep 16, 2011 0.1550 0.1550 0.1550 0.1550 3,000 +0.01(+10.71%)
Sep 15, 2011 0.1500 0.1500 0.1400 0.1400 74,000 -0.01(-6.67%)
Sep 14, 2011 0.1550 0.1550 0.1500 0.1500 8,000 -0.01(-6.25%)
Sep 13, 2011 0.1600 0.1600 0.1600 0.1600 3,000 +0.00(+0.00%)
Sep 12, 2011 0.1500 0.1600 0.1500 0.1600 13,925 +0.00(+0.00%)
Sep 09, 2011 0.1600 0.1600 0.1600 0.1600 14,000 +0.00(+0.00%)
Sep 08, 2011 0.1750 0.1750 0.1550 0.1600 67,800 -0.01(-8.57%)
Sep 07, 2011 0.1800 0.1800 0.1750 0.1750 82,200 -0.01(-2.78%)
Sep 06, 2011 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Sep 02, 2011 0.1900 0.1900 0.1800 0.1800 51,500 -0.01(-5.26%)
Sep 01, 2011 0.1900 0.1900 0.1900 0.1900 76,000 +0.00(+0.00%)
Aug 31, 2011 0.1800 0.1900 0.1750 0.1900 170,000 +0.01(+5.56%)
Aug 30, 2011 0.1750 0.1800 0.1700 0.1800 156,650 +0.01(+2.86%)
Aug 29, 2011 0.1650 0.1750 0.1650 0.1750 17,700 +0.00(+2.94%)
Aug 26, 2011 0.1700 0.1700 0.1700 0.1700 37,420 -0.02(-10.53%)
Aug 25, 2011 0.1800 0.1900 0.1750 0.1900 93,000 -0.01(-2.56%)
Aug 24, 2011 0.1550 0.1950 0.1500 0.1950 151,194 +0.05(+30.00%)
Aug 23, 2011 0.1650 0.1650 0.1450 0.1500 384,136 -0.02(-11.76%)
Aug 22, 2011 0.1750 0.1750 0.1700 0.1700 29,900 -0.00(-2.86%)
Aug 19, 2011 0.1800 0.1950 0.1750 0.1750 208,300 -0.02(-7.89%)
Aug 18, 2011 0.2000 0.2000 0.1900 0.1900 241,500 -0.01(-7.32%)
Aug 17, 2011 0.2000 0.2100 0.1950 0.2050 113,150 +0.00(+0.00%)
Aug 16, 2011 0.2200 0.2350 0.2050 0.2050 209,512 -0.01(-4.65%)
Aug 15, 2011 0.2500 0.2500 0.2150 0.2150 79,230 +0.00(+0.00%)
Aug 12, 2011 0.2250 0.2400 0.2100 0.2150 166,900 -0.01(-2.27%)
Aug 11, 2011 0.2250 0.2250 0.2000 0.2200 393,806 -0.01(-4.35%)
Aug 10, 2011 0.2450 0.2500 0.2250 0.2300 155,050 -0.02(-8.00%)
Aug 09, 2011 0.2350 0.2650 0.2300 0.2500 309,333 +0.02(+6.38%)
Aug 08, 2011 0.2400 0.2600 0.2350 0.2350 253,150 -0.05(-16.07%)
Aug 05, 2011 0.2800 0.2950 0.2250 0.2800 444,970 -0.01(-3.45%)
Aug 04, 2011 0.2800 0.3100 0.2700 0.2900 1,042,500 +0.01(+5.45%)
Aug 03, 2011 0.2700 0.2950 0.2400 0.2750 1,029,075 +0.01(+1.85%)
Aug 02, 2011 0.2300 0.2850 0.2250 0.2700 1,194,211 +0.05(+22.73%)
Jul 29, 2011 0.1800 0.2350 0.1750 0.2200 1,644,254 +0.04(+22.22%)
Jul 28, 2011 0.2150 0.2200 0.1700 0.1800 1,322,561 -0.06(-25.00%)
Jul 27, 2011 0.1450 0.2450 0.1450 0.2400 2,023,000 +0.10(+71.43%)
Jul 26, 2011 0.1400 0.1400 0.1300 0.1400 128,000 +0.01(+3.70%)
Jul 25, 2011 0.1300 0.1400 0.1300 0.1350 572,907 +0.01(+3.85%)
Jul 22, 2011 0.1300 0.1300 0.1300 0.1300 27,500 +0.00(+0.00%)
Jul 21, 2011 0.1200 0.1300 0.1200 0.1300 105,483 +0.00(+0.00%)
Jul 20, 2011 0.1150 0.1300 0.1150 0.1300 108,500 +0.01(+13.04%)
Jul 19, 2011 0.1200 0.1200 0.1150 0.1150 37,500 -0.01(-8.00%)
Jul 18, 2011 0.1200 0.1250 0.1200 0.1250 32,000 -0.01(-3.85%)
Jul 15, 2011 0.1200 0.1300 0.1150 0.1300 115,046 +0.01(+8.33%)
Jul 14, 2011 0.1100 0.1300 0.1100 0.1200 266,800 +0.01(+9.09%)
Jul 13, 2011 0.1100 0.1100 0.1050 0.1100 15,500 +0.01(+15.79%)
Jul 12, 2011 0.1050 0.1050 0.0950 0.0950 88,500 -0.01(-9.52%)
Jul 11, 2011 0.1050 0.1100 0.1050 0.1050 83,200 +0.00(+0.00%)
Jul 08, 2011 0.1000 0.1100 0.0950 0.1050 77,083 +0.00(+5.00%)
Jul 07, 2011 0.1000 0.1000 0.0950 0.1000 84,000 +0.00(+0.00%)
Jul 06, 2011 0.0950 0.1100 0.0950 0.1000 633,170 +0.01(+11.11%)
Jul 05, 2011 0.0900 0.0900 0.0900 0.0900 135,300 +0.00(+0.00%)
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.