IFRTF - International Frontier Resources Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 22, 20190.03000.03000.01400.01900.0190444,531
Jul 19, 20190.03000.04000.03000.04000.040091,200
Jul 18, 20190.03000.03000.03000.03000.0300100,000
Jul 17, 20190.04000.04000.04000.04000.040032,000
Jul 16, 20190.04000.04000.04000.04000.0400-
Jul 15, 20190.03000.04000.03000.04000.040023,000
Jul 12, 20190.04000.04000.04000.04000.0400-
Jul 11, 20190.04000.04000.04000.04000.04005,000
Jul 10, 20190.04000.04000.04000.04000.0400-
Jul 09, 20190.04000.04000.03000.04000.0400143,000
Jul 08, 20190.04000.04000.04000.04000.040010,000
Jul 05, 20190.04000.04000.04000.04000.0400300
Jul 03, 20190.04000.04000.04000.04000.0400-
Jul 02, 20190.04000.04000.04000.04000.0400-
Jul 01, 20190.04000.04000.04000.04000.0400-
Jun 28, 20190.04000.04000.04000.04000.04001,900
Jun 27, 20190.05000.05000.05000.05000.0500-
Jun 26, 20190.05000.05000.05000.05000.0500-
Jun 25, 20190.05000.05000.05000.05000.05001,000
Jun 24, 20190.05000.05000.05000.05000.05005,000
Jun 21, 20190.04000.04000.04000.04000.0400600
Jun 20, 20190.05000.06000.05000.06000.060018,700
Jun 19, 20190.06000.06000.06000.06000.060013,300
Jun 18, 20190.06000.06000.06000.06000.0600-
Jun 17, 20190.06000.06000.06000.06000.0600300
Jun 14, 20190.06000.06000.06000.06000.0600-
Jun 13, 20190.06000.06000.06000.06000.060015,000
Jun 12, 20190.06000.06000.06000.06000.060022,500
Jun 11, 20190.06000.06000.06000.06000.0600-
Jun 10, 20190.06000.06000.06000.06000.06009,400
Jun 07, 20190.05000.05000.05000.05000.0500-
Jun 06, 20190.05000.05000.05000.05000.05001,000
Jun 05, 20190.06000.06000.06000.06000.0600-
Jun 04, 20190.06000.06000.06000.06000.0600-
Jun 03, 20190.06000.06000.06000.06000.0600-
May 31, 20190.06000.06000.06000.06000.060045,000
May 30, 20190.07000.07000.07000.07000.0700-
May 29, 20190.07000.07000.07000.07000.0700-
May 28, 20190.07000.07000.07000.07000.0700-
May 24, 20190.07000.07000.07000.07000.0700-
May 23, 20190.07000.07000.07000.07000.0700-
May 22, 20190.07000.07000.07000.07000.0700-
May 21, 20190.07000.07000.07000.07000.0700-
May 20, 20190.05000.07000.05000.07000.07004,000
May 17, 20190.06000.06000.06000.06000.0600-
May 16, 20190.06000.06000.06000.06000.060031,000
May 15, 20190.06000.06000.06000.06000.060015,500
May 14, 20190.06000.06000.06000.06000.0600800
May 13, 20190.07000.07000.05000.07000.0700106,500
May 10, 20190.07000.07000.07000.07000.0700-
May 09, 20190.06000.07000.06000.07000.070021,000
May 08, 20190.06000.06000.06000.06000.06005,600
May 07, 20190.07000.07000.07000.07000.0700-
May 06, 20190.06000.07000.06000.07000.07004,500
May 03, 20190.06000.06000.06000.06000.0600-
May 02, 20190.07000.08000.06000.06000.06003,400
May 01, 20190.08000.08000.06000.06000.060011,700
Apr 30, 20190.07000.07000.07000.07000.0700-
Apr 29, 20190.06000.07000.06000.07000.07006,100
Apr 26, 20190.06000.07000.06000.07000.070021,000
Apr 25, 20190.07000.07000.07000.07000.0700-
Apr 24, 20190.05000.07000.05000.07000.07001,600
Apr 23, 20190.05000.05000.05000.05000.0500-
Apr 22, 20190.05000.05000.05000.05000.0500100
Apr 18, 20190.06000.06000.06000.06000.060016,500
Apr 17, 20190.07000.07000.07000.07000.0700-
Apr 16, 20190.07000.07000.07000.07000.0700-
Apr 15, 20190.07000.07000.05000.07000.07004,200
Apr 12, 20190.06000.06000.06000.06000.0600-
Apr 11, 20190.06000.06000.06000.06000.0600-
Apr 10, 20190.06000.06000.06000.06000.0600-
Apr 09, 20190.07000.07000.06000.06000.06006,500
Apr 08, 20190.07000.07000.07000.07000.070021,000
Apr 05, 20190.06000.06000.06000.06000.06005,000
Apr 04, 20190.05000.06000.05000.06000.0600600
Apr 03, 20190.07000.07000.06000.06000.06002,500
Apr 02, 20190.08000.08000.08000.08000.0800-
Apr 01, 20190.07000.08000.06000.08000.08008,600
Mar 29, 20190.07000.08000.07000.08000.0800130,000
Mar 28, 20190.06000.07000.06000.07000.0700318,000
Mar 27, 20190.06000.06000.05000.05000.05008,000
Mar 26, 20190.05000.06000.05000.06000.06009,000
Mar 25, 20190.06000.06000.05000.06000.060021,300
Mar 22, 20190.06000.06000.06000.06000.060013,400
Mar 21, 20190.06000.06000.06000.06000.06008,500
Mar 20, 20190.06000.06000.06000.06000.0600-
Mar 19, 20190.06000.06000.06000.06000.06005,100
Mar 18, 20190.07000.07000.07000.07000.070012,800
Mar 15, 20190.06000.06000.06000.06000.06005,000
Mar 14, 20190.07000.07000.05000.05000.050016,900
Mar 13, 20190.06000.07000.06000.07000.070030,000
Mar 12, 20190.06000.06000.06000.06000.0600-
Mar 11, 20190.07000.07000.06000.06000.06006,100
Mar 08, 20190.06000.07000.06000.07000.07002,000
Mar 07, 20190.06000.06000.06000.06000.06004,000
Mar 06, 20190.07000.07000.07000.07000.0700-
Mar 05, 20190.07000.07000.07000.07000.0700-
Mar 04, 20190.07000.07000.07000.07000.0700-
Mar 01, 20190.07000.07000.07000.07000.0700-
Feb 28, 20190.07000.07000.07000.07000.07001,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...