IFR.V - International Frontier Resources Corporation

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 02, 2020------
Apr 01, 20200.01000.01000.01000.01000.0100-
Mar 31, 20200.01000.01000.01000.01000.0100-
Mar 30, 20200.01000.01000.01000.01000.0100-
Mar 27, 20200.01000.01000.01000.01000.0100-
Mar 26, 20200.01000.01000.01000.01000.0100700
Mar 25, 20200.01000.01000.01000.01000.0100-
Mar 24, 20200.01000.01000.01000.01000.010020,000
Mar 23, 20200.01000.01000.01000.01000.01001,000
Mar 20, 20200.01000.01000.01000.01000.010037,800
Mar 19, 20200.01000.01000.01000.01000.0100175,000
Mar 18, 20200.01000.01000.01000.01000.0100227,500
Mar 17, 20200.01000.01000.01000.01000.0100100,000
Mar 16, 20200.01000.01000.01000.01000.0100-
Mar 13, 20200.01000.01000.01000.01000.0100-
Mar 12, 20200.01000.01000.01000.01000.010029,000
Mar 11, 20200.02000.02000.02000.02000.020033,000
Mar 10, 20200.02000.02000.02000.02000.020066,800
Mar 09, 20200.02000.02000.02000.02000.0200260,000
Mar 06, 20200.02000.02000.02000.02000.0200-
Mar 05, 20200.02000.02000.02000.02000.020058,000
Mar 04, 20200.01000.01000.01000.01000.0100-
Mar 03, 20200.01000.01000.01000.01000.010062,000
Mar 02, 20200.02000.02000.02000.02000.0200209,800
Feb 28, 20200.01000.01000.01000.01000.0100-
Feb 27, 20200.01000.01000.01000.01000.0100-
Feb 26, 20200.01000.01000.01000.01000.01003,000
Feb 25, 20200.01000.01000.01000.01000.0100-
Feb 24, 20200.01000.01000.01000.01000.0100-
Feb 21, 20200.01000.01000.01000.01000.0100-
Feb 20, 20200.02000.02000.01000.01000.010049,000
Feb 19, 20200.02000.02000.02000.02000.020033,000
Feb 18, 20200.02000.02000.01000.01000.0100130,000
Feb 14, 20200.02000.02000.02000.02000.0200594,000
Feb 13, 20200.01000.01000.01000.01000.010018,100
Feb 12, 20200.02000.02000.02000.02000.0200-
Feb 11, 20200.02000.02000.02000.02000.0200-
Feb 10, 20200.02000.02000.02000.02000.0200-
Feb 07, 20200.02000.02000.02000.02000.020039,000
Feb 06, 20200.01000.02000.01000.02000.0200350,000
Feb 05, 20200.02000.02000.02000.02000.02002,100
Feb 04, 20200.02000.02000.02000.02000.020046,200
Feb 03, 20200.02000.02000.01000.01000.0100267,600
Jan 31, 20200.02000.02000.02000.02000.02001,613,500
Jan 30, 20200.01000.01000.01000.01000.010063,000
Jan 29, 20200.01000.01000.01000.01000.0100-
Jan 28, 20200.01000.01000.01000.01000.0100-
Jan 27, 20200.01000.01000.01000.01000.0100-
Jan 24, 20200.02000.02000.01000.01000.010025,000
Jan 23, 20200.02000.02000.02000.02000.0200-
Jan 22, 20200.02000.02000.02000.02000.020077,000
Jan 21, 20200.01000.01000.01000.01000.0100-
Jan 20, 20200.01000.01000.01000.01000.0100-
Jan 17, 20200.01000.01000.01000.01000.010050,000
Jan 16, 20200.01000.01000.01000.01000.0100-
Jan 15, 20200.01000.01000.01000.01000.010020,000
Jan 14, 20200.02000.02000.02000.02000.020078,500
Jan 13, 20200.01000.01000.01000.01000.0100-
Jan 10, 20200.01000.01000.01000.01000.0100-
Jan 09, 20200.01000.01000.01000.01000.010012,000
Jan 08, 20200.01000.01000.01000.01000.0100-
Jan 07, 20200.02000.02000.01000.01000.0100104,500
Jan 06, 20200.02000.02000.02000.02000.02006,000
Jan 03, 20200.01000.01000.01000.01000.0100-
Jan 02, 20200.01000.01000.01000.01000.010011,500
Dec 31, 20190.01000.01000.01000.01000.01002,000
Dec 30, 20190.02000.02000.02000.02000.0200-
Dec 27, 20190.02000.02000.01000.02000.0200539,800
Dec 24, 20190.02000.03000.02000.02000.02001,922,000
Dec 23, 20190.01000.01000.01000.01000.010075,300
Dec 20, 20190.01000.01000.01000.01000.0100-
Dec 19, 20190.01000.01000.01000.01000.01001,435,400
Dec 18, 20190.01000.01000.01000.01000.010032,000
Dec 17, 20190.01000.01000.01000.01000.010011,400
Dec 16, 20190.02000.02000.01000.01000.0100218,000
Dec 13, 20190.02000.02000.02000.02000.020072,000
Dec 12, 20190.02000.02000.02000.02000.020044,100
Dec 11, 20190.02000.02000.02000.02000.0200241,500
Dec 10, 20190.02000.02000.02000.02000.020091,600
Dec 09, 20190.02000.02000.02000.02000.020038,500
Dec 06, 20190.02000.02000.02000.02000.02009,000
Dec 05, 20190.02000.02000.02000.02000.020032,000
Dec 04, 20190.02000.02000.02000.02000.020012,000
Dec 03, 20190.02000.02000.02000.02000.020045,000
Dec 02, 20190.02000.02000.02000.02000.0200208,000
Nov 29, 20190.02000.02000.02000.02000.02005,000
Nov 28, 20190.02000.02000.02000.02000.020010,000
Nov 27, 20190.02000.02000.02000.02000.02003,500
Nov 26, 20190.02000.02000.02000.02000.020083,000
Nov 25, 20190.02000.02000.02000.02000.0200-
Nov 22, 20190.02000.02000.02000.02000.020043,000
Nov 21, 20190.02000.02000.02000.02000.020027,000
Nov 20, 20190.02000.02000.02000.02000.0200-
Nov 19, 20190.02000.02000.02000.02000.0200781,000
Nov 18, 20190.02000.02000.02000.02000.0200100
Nov 15, 20190.02000.02000.02000.02000.0200-
Nov 14, 20190.02000.02000.02000.02000.0200-
Nov 13, 20190.02000.02000.02000.02000.0200152,000
Nov 12, 20190.02000.02000.02000.02000.0200112,000
Nov 11, 20190.02000.02000.02000.02000.0200-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...