ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,303.27
      0.12%
      US Tech 100
      18,062.00
      -0.10%
      Dow Jones
      40,003.59
      0.34%
      Brent Oil
      83.76
      0.00%
      Bitcoin
      67,192.28
      0.38%
      Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Canada
      5. TSXV
      6. PetroFrontier Corp (PFC)

      7. PetroFrontier Corp (PFC) Historical

      PFC PetroFrontier Corp

      0.05
      -0.01 (-16.67%)
      May 17 2024 - Closed
      Delayed by 15 minutes

      PFC Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 17 2024 0.05 -0.01 -16.67% 0.05 0.05 0.05 20,000
      May 16 2024 0.06 0.005 9.09% 0.06 0.06 0.06 19,000
      May 15 2024 0.055 0.00 0.00% 0.055 0.055 0.055 540
      May 14 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      May 13 2024 0.055 0.00 0.00% 0.055 0.055 0.055 150
      May 10 2024 0.055 0.005 10.00% 0.05 0.055 0.05 80,000
      May 09 2024 0.05 0.005 11.11% 0.05 0.05 0.05 1,000
      May 08 2024 0.045 -0.005 -10.00% 0.05 0.05 0.045 143,500
      May 07 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      May 06 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      May 03 2024 0.05 -0.01 -16.67% 0.05 0.05 0.05 2,000
      May 02 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      May 01 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 30 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 29 2024 0.06 0.00 0.00% 0.06 0.06 0.06 100
      Apr 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 25 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 24 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 23 2024 0.06 0.00 0.00% 0.06 0.06 0.06 195
      Apr 22 2024 0.06 0.02 50.00% 0.06 0.06 0.06 15,000
      Apr 19 2024 0.04 -0.015 -27.27% 0.055 0.055 0.04 77,650
      Apr 18 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
      Apr 17 2024 0.055 0.005 10.00% 0.055 0.055 0.055 1,000
      Apr 16 2024 0.05 -0.03 -37.50% 0.06 0.06 0.04 108,001
      Apr 15 2024 0.08 0.00 0.00% 0.08 0.08 0.08 7,000
      Apr 12 2024 0.08 0.02 33.33% 0.07 0.08 0.07 12,500
      Apr 11 2024 0.06 0.00 0.00% 0.06 0.06 0.06 6,000
      Apr 10 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 09 2024 0.06 0.00 0.00% 0.06 0.06 0.06 99,000
      Apr 08 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 05 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 04 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 03 2024 0.06 0.00 0.00% 0.06 0.06 0.06 19,000
      Apr 02 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Apr 01 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Mar 28 2024 0.06 0.005 9.09% 0.06 0.06 0.06 1,000
      Mar 27 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 47,000
      Mar 26 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Mar 25 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Mar 22 2024 0.06 0.00 0.00% 0.06 0.06 0.06 11,000
      Mar 21 2024 0.06 0.00 0.00% 0.06 0.06 0.06 0
      Mar 20 2024 0.06 0.005 9.09% 0.055 0.06 0.05 13,000
      Mar 19 2024 0.055 -0.005 -8.33% 0.06 0.06 0.055 14,000
      Mar 18 2024 0.06 -0.005 -7.69% 0.06 0.06 0.06 8,000
      Mar 15 2024 0.065 0.00 0.00% 0.06 0.065 0.055 28,000
      Mar 14 2024 0.065 0.00 0.00% 0.065 0.065 0.065 0
      Mar 13 2024 0.065 0.01 18.18% 0.06 0.065 0.06 10,000
      Mar 12 2024 0.055 -0.015 -21.43% 0.06 0.06 0.055 23,000
      Mar 11 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 08 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 07 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 06 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 05 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 04 2024 0.07 0.00 0.00% 0.07 0.07 0.07 0
      Mar 01 2024 0.07 0.02 40.00% 0.07 0.07 0.07 3,000
      Feb 29 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
      Feb 28 2024 0.05 0.00 0.00% 0.05 0.05 0.05 2,500
      Feb 27 2024 0.05 0.00 0.00% 0.05 0.05 0.05 5,000
      Feb 26 2024 0.05 0.00 0.00% 0.05 0.05 0.05 6,000
      Feb 23 2024 0.05 0.00 0.00% 0.05 0.05 0.05 5,000
      Feb 22 2024 0.05 0.00 0.00% 0.055 0.055 0.05 12,000
      Feb 21 2024 0.05 -0.01 -16.67% 0.055 0.055 0.05 12,000
      Feb 20 2024 0.06 0.00 0.00% 0.06 0.06 0.06 1,000

      Your Recent History

      TSXV
      PFC
      PetroFrontier
      NASDAQ
      AEMD
      Aethlon Medical
      NASDAQ
      NPRO
      Napro Biotherapeutics
      USOTC
      CTPZY
      Companhia De Transmissao... (PK)
      TSX
      FCCD
      Fidelity Canadian High D...
      USOTC
      TLOFF
      Talon Metal (PK)
      NASDAQ
      AIOFX
      NASDAQ
      CYCCP
      Cyclacel Pharmaceuticals
      LATK
      BSLETH
      BankSocial
      USOTC
      IMPUY
      Impala Platinum (QX)
      TSXV
      ILI
      Imagine Lithium
      LSE
      DEVO
      Devolver Digital
      COIN
      RUBITUSD
      USOTC
      SOIS
      Striker Oil and Gas (CE)
      NYSE
      SSFI
      Strategy Shares
      USOTC
      ATWT
      Atwec Technologies (PK)
      Delayed Upgrade Clock