PetroFrontier Corp

PFC
🏛️ usa →
0.00
Last Update: 2025-06-12
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 24.63 24.63 24.05 24.10 0.1M
2023-12-28 24.56 24.81 24.56 24.78 0.1M
2023-12-27 24.80 24.87 24.60 24.67 0.1M
2023-12-26 24.26 24.79 24.22 24.65 0.1M
2023-12-22 23.96 24.44 23.96 24.20 0.1M
2023-12-21 23.78 24.00 23.53 23.72 0.1M
2023-12-20 23.62 24.48 23.36 23.55 0.1M
2023-12-19 23.31 23.75 23.22 23.62 0.1M
2023-12-18 23.56 23.61 23.10 23.26 0.1M
2023-12-15 24.06 24.06 23.28 23.39 0.4M
2023-12-14 23.95 24.25 23.60 23.87 0.3M
2023-12-13 21.72 23.38 21.69 23.32 0.2M
2023-12-12 21.75 21.78 21.55 21.61 0.1M
2023-12-11 21.75 21.96 21.61 21.84 0.2M
2023-12-08 21.74 22.10 21.48 21.87 0.1M
2023-12-07 21.14 21.69 21.01 21.68 0.1M
2023-12-06 21.47 22.00 21.06 21.11 0.2M
2023-12-05 21.40 21.40 21.11 21.23 0.1M
2023-12-04 20.78 21.46 20.60 21.44 0.1M
2023-12-01 19.73 21.11 19.73 21.02 0.2M
2023-11-30 20.31 20.41 19.84 19.97 0.2M
2023-11-29 19.98 20.35 19.79 20.22 0.2M
2023-11-28 19.88 19.93 19.46 19.72 0.1M
2023-11-27 20.14 20.14 19.70 19.88 0.1M
2023-11-24 20.06 20.25 20.00 20.24 0.0M
2023-11-22 20.16 20.25 19.92 19.99 0.1M
2023-11-21 20.54 20.55 19.88 19.93 0.1M
2023-11-20 20.50 20.71 20.14 20.70 0.2M
2023-11-17 20.55 20.80 20.34 20.55 0.2M
2023-11-16 20.37 20.38 19.91 20.26 0.1M
2023-11-15 20.23 20.57 19.84 20.38 0.2M
2023-11-14 19.27 20.31 19.20 20.28 0.2M
2023-11-13 18.26 18.55 18.12 18.54 0.1M
2023-11-10 18.35 18.60 18.25 18.44 0.1M
2023-11-09 18.71 18.72 18.30 18.37 0.1M
2023-11-08 19.04 19.04 18.59 18.87 0.1M
2023-11-07 19.28 19.29 18.80 19.08 0.1M
2023-11-06 19.44 19.47 19.07 19.23 0.1M
2023-11-03 19.18 19.71 18.87 19.47 0.2M
2023-11-02 17.96 18.67 17.96 18.66 0.1M
2023-11-01 17.41 17.77 17.08 17.76 0.1M
2023-10-31 17.36 17.56 17.11 17.35 0.1M
2023-10-30 17.23 17.51 17.15 17.37 0.1M
2023-10-27 17.33 17.33 16.79 17.05 0.1M
2023-10-26 16.70 17.39 16.70 17.28 0.1M
2023-10-25 17.44 17.44 15.79 16.60 0.2M
2023-10-24 16.60 16.69 16.03 16.29 0.1M
2023-10-23 16.55 16.86 16.47 16.48 0.1M
2023-10-20 17.26 17.26 16.67 16.68 0.1M
2023-10-19 17.31 17.61 17.24 17.24 0.1M
2023-10-18 17.53 17.53 17.18 17.26 0.1M
2023-10-17 17.00 17.86 16.99 17.73 0.2M
2023-10-16 16.95 17.09 16.85 17.07 0.1M
2023-10-13 17.36 17.46 16.72 16.74 0.1M
2023-10-12 17.44 17.44 16.99 17.22 0.1M
2023-10-11 17.29 17.59 17.23 17.39 0.1M
2023-10-10 17.00 17.40 16.96 17.24 0.3M
2023-10-09 16.62 17.04 16.62 16.92 0.1M
2023-10-06 16.85 17.15 16.42 16.78 0.1M
2023-10-05 16.86 17.19 16.57 17.00 0.3M
2023-10-04 16.80 16.90 16.60 16.85 0.1M
2023-10-03 17.03 17.47 16.73 16.77 0.1M
2023-10-02 17.03 17.16 16.89 17.10 0.2M
2023-09-29 17.17 17.39 16.94 17.06 0.2M
2023-09-28 16.92 17.27 16.92 17.05 0.2M
2023-09-27 16.96 17.07 16.78 16.93 0.1M
2023-09-26 16.82 17.28 16.74 16.85 0.3M
2023-09-25 16.62 17.10 16.62 17.05 0.1M
2023-09-22 16.92 16.99 16.54 16.63 0.3M
2023-09-21 16.97 17.31 16.88 16.90 0.1M
2023-09-20 17.16 17.39 17.00 17.03 0.1M
2023-09-19 17.17 17.38 17.00 17.12 0.2M
2023-09-18 18.05 18.23 17.01 17.13 0.2M
2023-09-15 18.61 18.86 17.86 17.99 0.4M
2023-09-14 18.41 18.67 18.30 18.64 0.2M
2023-09-13 18.57 18.81 18.13 18.19 0.1M
2023-09-12 18.52 18.73 18.48 18.51 0.1M
2023-09-11 18.65 18.79 18.48 18.54 0.1M
2023-09-08 18.46 18.70 18.29 18.56 0.1M
2023-09-07 18.15 18.38 18.06 18.35 0.2M
2023-09-06 18.62 18.73 18.03 18.19 0.2M
2023-09-05 19.18 19.18 18.53 18.56 0.1M
2023-09-01 19.05 19.53 19.05 19.30 0.1M
2023-08-31 18.78 18.95 18.74 18.84 0.2M
2023-08-30 18.83 18.83 18.43 18.69 0.1M
2023-08-29 18.95 19.15 18.71 18.78 0.1M
2023-08-28 18.70 19.07 18.69 18.86 0.1M
2023-08-25 18.84 18.84 18.25 18.57 0.2M
2023-08-24 18.65 19.28 18.64 18.71 0.2M
2023-08-23 18.65 19.25 18.42 18.64 0.2M
2023-08-22 19.08 19.15 18.54 18.59 0.1M
2023-08-21 19.40 19.67 18.96 19.04 0.1M
2023-08-18 19.50 19.73 19.27 19.30 0.2M
2023-08-17 20.05 20.84 19.53 19.69 0.1M
2023-08-16 20.42 20.80 19.93 19.97 0.2M
2023-08-15 21.06 21.23 20.51 20.56 0.1M
2023-08-14 21.31 21.42 20.87 21.22 0.1M
2023-08-11 21.25 21.55 21.21 21.41 0.1M
2023-08-10 20.90 21.32 20.84 21.12 0.1M
2023-08-09 21.11 21.28 20.70 20.86 0.2M
2023-08-08 21.11 21.16 20.44 21.11 0.1M
2023-08-07 21.33 21.85 21.10 21.53 0.1M
2023-08-04 21.28 21.56 21.03 21.20 0.1M
2023-08-03 20.91 21.29 20.66 21.21 0.1M
2023-08-02 21.14 21.48 20.92 21.22 0.2M
2023-08-01 21.63 21.64 21.13 21.34 0.1M
2023-07-31 21.87 22.00 21.45 21.66 0.1M
2023-07-28 21.87 22.23 21.86 21.87 0.2M
2023-07-27 22.19 22.49 21.65 21.95 0.2M
2023-07-26 22.02 22.89 21.16 22.13 0.4M
2023-07-25 19.02 19.31 18.76 19.05 0.2M
2023-07-24 18.50 19.24 18.49 19.10 0.2M
2023-07-21 18.71 18.71 18.33 18.47 0.1M
2023-07-20 18.67 18.67 18.14 18.63 0.2M
2023-07-19 18.44 18.70 18.30 18.51 0.3M
2023-07-18 17.61 18.41 17.61 18.30 0.2M
2023-07-17 17.38 17.84 17.29 17.61 0.1M
2023-07-14 17.64 17.64 17.19 17.39 0.1M
2023-07-13 17.48 17.79 17.38 17.55 0.1M
2023-07-12 17.41 17.76 17.32 17.47 0.1M
2023-07-11 16.94 17.17 16.77 17.08 0.1M
2023-07-10 17.00 17.46 16.83 16.92 0.2M
2023-07-07 15.96 17.10 15.96 17.02 0.3M
2023-07-06 16.00 16.08 15.70 15.88 0.2M
2023-07-05 16.25 16.34 15.89 16.18 0.2M
2023-07-03 15.99 16.37 15.99 16.37 0.1M
2023-06-30 16.42 16.42 15.99 16.02 0.2M
2023-06-29 16.10 16.58 16.10 16.31 0.2M
2023-06-28 16.23 16.23 15.73 15.95 0.2M
2023-06-27 16.26 16.47 16.10 16.27 0.1M
2023-06-26 16.41 16.69 16.26 16.28 0.2M
2023-06-23 15.72 16.75 15.71 16.42 0.9M
2023-06-22 16.09 16.17 15.68 15.94 0.1M
2023-06-21 16.34 16.41 16.10 16.19 0.1M
2023-06-20 16.51 16.60 16.25 16.43 0.2M
2023-06-16 16.62 16.71 16.27 16.58 0.3M
2023-06-15 16.06 16.52 16.06 16.49 0.1M
2023-06-14 16.76 16.78 16.08 16.18 0.1M
2023-06-13 16.25 16.90 16.02 16.64 0.1M
2023-06-12 16.62 16.99 15.96 16.17 0.1M
2023-06-09 17.06 17.20 16.55 16.62 0.2M
2023-06-08 16.84 17.09 16.53 17.00 0.2M
2023-06-07 16.25 17.05 16.20 16.83 0.2M
2023-06-06 14.76 16.18 14.76 16.11 0.2M
2023-06-05 15.27 15.27 14.66 14.89 0.1M
2023-06-02 14.40 15.36 14.39 15.27 0.3M
2023-06-01 14.09 14.34 13.75 14.24 0.2M
2023-05-31 14.12 14.21 13.68 13.94 0.3M
2023-05-30 14.27 14.54 14.01 14.21 0.1M
2023-05-26 14.24 14.41 13.99 14.27 0.1M
2023-05-25 14.40 14.43 14.05 14.20 0.1M
2023-05-24 14.83 14.83 14.36 14.48 0.1M
2023-05-23 14.65 15.15 14.65 14.87 0.2M
2023-05-22 14.49 14.82 14.20 14.65 0.1M
2023-05-19 14.95 14.95 14.16 14.32 0.1M
2023-05-18 14.69 14.78 14.36 14.72 0.1M
2023-05-17 13.77 14.80 13.73 14.67 0.2M
2023-05-16 13.95 14.11 13.60 13.60 0.1M
2023-05-15 13.93 14.26 13.82 13.84 0.1M
2023-05-12 14.00 14.93 13.62 14.02 0.2M
2023-05-11 13.90 14.02 13.64 13.84 0.2M
2023-05-10 14.42 14.46 13.83 14.01 0.1M
2023-05-09 14.08 14.28 13.80 14.15 0.1M
2023-05-08 14.91 14.94 14.01 14.18 0.2M
2023-05-05 14.74 14.93 14.48 14.76 0.2M
2023-05-04 14.60 14.93 13.77 14.34 0.2M
2023-05-03 15.23 15.57 14.87 15.18 0.3M
2023-05-02 16.13 16.16 15.08 15.14 0.2M
2023-05-01 16.61 16.79 16.14 16.23 0.2M
2023-04-28 16.64 17.18 16.52 16.61 0.2M
2023-04-27 16.77 16.98 16.54 16.64 0.2M
2023-04-26 17.93 19.99 16.27 16.74 0.3M
2023-04-25 18.63 18.63 17.99 18.09 0.2M
2023-04-24 18.84 19.19 18.71 18.78 0.1M
2023-04-21 18.88 19.02 18.60 18.80 0.1M
2023-04-20 19.21 19.28 18.86 18.94 0.1M
2023-04-19 19.14 19.56 18.87 19.36 0.1M
2023-04-18 19.75 19.75 18.83 18.97 0.1M
2023-04-17 19.42 19.69 19.02 19.68 0.2M
2023-04-14 19.94 20.00 19.12 19.34 0.2M
2023-04-13 19.70 19.84 19.46 19.71 0.1M
2023-04-12 20.16 20.27 19.58 19.64 0.1M
2023-04-11 20.25 20.38 19.96 19.98 0.1M
2023-04-10 20.03 20.48 19.93 20.21 0.1M
2023-04-06 19.95 20.25 19.95 20.08 0.1M
2023-04-05 20.13 20.27 19.97 20.08 0.1M
2023-04-04 20.85 20.85 19.90 20.35 0.1M
2023-04-03 20.78 21.01 20.53 20.79 0.1M
2023-03-31 20.70 20.77 20.39 20.73 0.2M
2023-03-30 21.14 21.14 20.38 20.48 0.1M
2023-03-29 21.23 21.27 20.63 20.89 0.1M
2023-03-28 21.16 21.33 20.78 21.06 0.1M
2023-03-27 21.61 21.61 21.17 21.25 0.1M
2023-03-24 20.19 21.26 20.05 21.24 0.2M
2023-03-23 21.06 21.24 20.31 20.39 0.1M
2023-03-22 21.90 21.90 20.81 20.82 0.3M
2023-03-21 22.07 22.32 21.67 21.94 0.2M
2023-03-20 20.56 21.38 20.56 20.93 0.2M
2023-03-17 21.95 21.96 19.91 20.48 1.9M
2023-03-16 21.43 22.53 20.81 22.31 0.4M
2023-03-15 21.09 21.76 20.57 21.74 0.4M
2023-03-14 22.62 23.10 21.42 21.76 0.5M
2023-03-13 21.01 21.90 19.99 21.27 0.5M
2023-03-10 22.24 22.34 21.26 22.04 0.3M
2023-03-09 23.68 23.71 22.58 22.61 0.2M
2023-03-08 23.97 24.09 23.67 23.82 0.1M
2023-03-07 24.06 24.06 23.63 23.78 0.1M
2023-03-06 24.60 24.70 24.00 24.11 0.1M
2023-03-03 24.66 24.77 24.41 24.56 0.1M
2023-03-02 24.75 24.75 24.23 24.52 0.2M
2023-03-01 24.79 24.96 24.62 24.89 0.1M
2023-02-28 25.00 25.20 24.72 24.82 0.1M
2023-02-27 25.37 25.54 24.95 25.00 0.1M
2023-02-24 25.01 25.24 24.93 25.14 0.1M
2023-02-23 24.93 25.30 24.91 25.20 0.1M
2023-02-22 24.72 25.04 24.63 24.76 0.1M
2023-02-21 24.91 24.95 24.57 24.68 0.2M
2023-02-17 24.82 25.02 24.49 24.91 0.2M
2023-02-16 24.79 24.91 24.65 24.67 0.1M
2023-02-15 24.71 25.02 24.63 24.99 0.1M
2023-02-14 25.08 25.10 24.61 24.78 0.1M
2023-02-13 25.01 25.10 24.90 25.10 0.1M
2023-02-10 24.80 25.11 24.69 25.04 0.1M
2023-02-09 25.05 25.05 24.64 24.74 0.1M
2023-02-08 25.36 25.47 25.04 25.15 0.1M
2023-02-07 25.09 25.46 24.86 25.36 0.1M
2023-02-06 25.53 25.64 24.98 25.09 0.1M
2023-02-03 25.31 25.60 25.21 25.49 0.1M
2023-02-02 25.07 25.41 24.83 25.41 0.2M
2023-02-01 24.86 25.36 24.74 25.05 0.2M
2023-01-31 24.43 25.05 24.31 25.02 0.2M
2023-01-30 24.55 24.75 24.37 24.45 0.1M
2023-01-27 24.23 24.81 24.07 24.65 0.1M
2023-01-26 24.02 24.34 23.57 24.22 0.2M
2023-01-25 26.87 26.87 23.45 23.74 0.5M
2023-01-24 27.47 27.47 26.88 27.17 0.1M
2023-01-23 27.22 27.60 27.05 27.47 0.1M
2023-01-20 27.11 27.22 26.72 27.22 0.1M
2023-01-19 26.65 26.81 26.49 26.79 0.1M
2023-01-18 27.41 27.42 26.72 26.82 0.1M
2023-01-17 27.88 27.99 27.34 27.56 0.1M
2023-01-13 27.50 27.85 27.24 27.80 0.1M
2023-01-12 27.55 27.82 27.34 27.68 0.1M
2023-01-11 27.55 27.69 27.27 27.46 0.1M
2023-01-10 27.27 27.71 27.06 27.52 0.1M
2023-01-09 27.75 27.75 27.11 27.21 0.1M
2023-01-06 27.36 27.84 27.23 27.70 0.1M
2023-01-05 27.00 27.09 26.72 27.03 0.1M
2023-01-04 27.21 27.39 27.00 27.13 0.1M
2023-01-03 27.10 27.32 26.69 27.02 0.1M