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
2024-12-31 25.92 26.00 25.42 25.57 0.2M
2024-12-30 25.66 25.83 25.49 25.71 0.2M
2024-12-27 26.11 26.36 25.56 25.77 0.2M
2024-12-26 26.08 26.36 25.99 26.30 0.1M
2024-12-24 26.19 26.29 25.92 26.29 0.1M
2024-12-23 26.07 26.25 25.76 26.17 0.2M
2024-12-20 25.41 26.56 25.41 26.21 0.5M
2024-12-19 26.36 26.76 25.72 25.75 0.2M
2024-12-18 27.56 27.76 25.76 25.99 0.3M
2024-12-17 27.93 28.29 27.21 27.25 0.1M
2024-12-16 27.96 28.24 27.69 28.04 0.1M
2024-12-13 27.82 28.01 27.49 27.94 0.1M
2024-12-12 28.18 28.38 27.76 27.82 0.1M
2024-12-11 28.50 28.62 28.18 28.19 0.2M
2024-12-10 27.95 28.59 27.74 28.11 0.1M
2024-12-09 28.75 28.78 27.91 27.95 0.2M
2024-12-06 27.93 28.95 27.93 28.66 0.1M
2024-12-05 28.08 28.32 27.73 27.81 0.1M
2024-12-04 27.55 27.94 27.27 27.91 0.1M
2024-12-03 27.63 27.84 27.40 27.44 0.1M
2024-12-02 27.83 28.02 27.40 27.66 0.1M
2024-11-29 28.00 28.31 27.45 27.71 0.1M
2024-11-27 28.28 28.32 27.83 27.88 0.1M
2024-11-26 28.36 28.42 27.96 27.97 0.1M
2024-11-25 29.28 29.63 28.51 28.52 0.2M
2024-11-22 28.41 28.88 28.39 28.85 0.1M
2024-11-21 27.57 28.59 27.57 28.26 0.1M
2024-11-20 27.54 27.55 27.10 27.50 0.1M
2024-11-19 27.51 27.86 27.50 27.64 0.1M
2024-11-18 28.01 28.13 27.81 27.82 0.1M
2024-11-15 28.31 28.54 27.74 27.99 0.1M
2024-11-14 28.39 28.44 27.95 28.26 0.1M
2024-11-13 28.80 29.15 28.23 28.31 0.1M
2024-11-12 28.62 28.81 28.31 28.43 0.1M
2024-11-11 28.29 29.11 28.27 28.68 0.1M
2024-11-08 27.32 27.83 26.91 27.71 0.1M
2024-11-07 28.39 28.39 27.32 27.40 0.2M
2024-11-06 26.44 28.61 26.44 28.60 0.5M
2024-11-05 24.33 24.98 24.33 24.94 0.1M
2024-11-04 24.62 24.73 24.11 24.29 0.1M
2024-11-01 24.75 25.07 24.62 24.82 0.1M
2024-10-31 24.82 25.14 24.61 24.66 0.2M
2024-10-30 24.48 25.28 24.48 24.82 0.1M
2024-10-29 24.50 24.71 24.46 24.59 0.2M
2024-10-28 24.12 24.73 24.12 24.69 0.1M
2024-10-25 24.17 24.31 23.65 23.86 0.1M
2024-10-24 24.40 24.46 23.98 23.98 0.1M
2024-10-23 23.75 24.53 23.75 24.35 0.1M
2024-10-22 23.81 24.42 23.81 24.42 0.1M
2024-10-21 24.85 25.01 23.95 24.03 0.1M
2024-10-18 25.24 25.24 24.69 24.80 0.1M
2024-10-17 24.90 25.22 24.62 25.22 0.3M
2024-10-16 24.44 25.01 24.35 24.87 0.1M
2024-10-15 24.06 24.79 23.93 24.15 0.2M
2024-10-14 23.80 24.17 23.64 23.95 0.1M
2024-10-11 23.14 23.96 23.14 23.75 0.1M
2024-10-10 22.72 23.05 22.57 23.02 0.1M
2024-10-09 22.80 23.21 22.80 22.92 0.1M
2024-10-08 23.10 23.17 22.84 22.84 0.1M
2024-10-07 22.89 23.09 22.81 22.99 0.1M
2024-10-04 22.86 23.06 22.73 23.03 0.2M
2024-10-03 22.72 22.80 22.50 22.57 0.1M
2024-10-02 22.76 23.13 22.72 22.76 0.1M
2024-10-01 23.44 23.48 22.65 22.73 0.1M
2024-09-30 23.09 23.74 23.09 23.48 0.1M
2024-09-27 23.38 23.48 23.02 23.13 0.2M
2024-09-26 23.28 23.34 23.00 23.09 0.1M
2024-09-25 23.49 23.49 23.04 23.04 0.2M
2024-09-24 23.89 24.00 23.41 23.44 0.1M
2024-09-23 24.14 24.42 23.86 23.86 0.2M
2024-09-20 24.90 24.93 23.92 24.09 0.5M
2024-09-19 24.78 25.13 24.33 25.10 0.2M
2024-09-18 24.54 25.30 24.22 24.25 0.2M
2024-09-17 24.73 25.24 24.46 24.54 0.1M
2024-09-16 24.37 24.68 23.96 24.49 0.2M
2024-09-13 23.74 24.25 23.65 24.23 0.2M
2024-09-12 23.70 23.86 23.35 23.56 0.2M
2024-09-11 23.92 24.01 23.23 23.58 0.1M
2024-09-10 24.15 24.25 23.69 24.20 0.1M
2024-09-09 24.21 24.58 24.03 24.06 0.1M
2024-09-06 24.40 24.58 23.95 24.21 0.3M
2024-09-05 24.67 24.67 24.04 24.35 0.2M
2024-09-04 24.98 25.10 24.32 24.43 0.2M
2024-09-03 24.84 25.18 24.68 25.04 0.2M
2024-08-30 25.10 25.17 24.76 25.06 0.1M
2024-08-29 25.10 25.14 24.65 24.93 0.1M
2024-08-28 24.77 25.21 24.77 24.94 0.3M
2024-08-27 25.08 25.10 24.56 24.92 0.2M
2024-08-26 25.44 25.52 25.13 25.20 0.1M
2024-08-23 24.04 25.76 23.94 25.23 0.3M
2024-08-22 23.60 23.99 23.50 23.88 0.3M
2024-08-21 24.16 24.16 23.56 23.65 0.3M
2024-08-20 24.23 24.23 23.75 23.88 0.1M
2024-08-19 24.17 24.39 23.74 24.38 0.2M
2024-08-16 23.78 24.46 23.55 24.18 0.2M
2024-08-15 23.64 23.94 23.45 23.78 0.2M
2024-08-14 23.19 23.22 22.59 23.02 0.1M
2024-08-13 23.01 23.05 22.47 22.97 0.1M
2024-08-12 23.13 23.34 22.53 22.72 0.2M
2024-08-09 23.49 23.59 22.73 23.00 0.3M
2024-08-08 23.88 23.88 23.39 23.71 0.3M
2024-08-07 24.12 24.12 23.37 23.46 0.3M
2024-08-06 23.80 24.14 23.42 23.63 0.4M
2024-08-05 22.69 23.91 22.36 23.77 0.4M
2024-08-02 23.16 24.08 22.89 24.00 0.3M
2024-08-01 25.40 25.54 24.06 24.19 0.2M
2024-07-31 25.12 26.21 25.06 25.34 0.3M
2024-07-30 25.46 25.60 25.13 25.52 0.4M
2024-07-29 26.19 26.40 25.24 25.25 0.4M
2024-07-26 25.56 26.19 25.16 26.19 0.5M
2024-07-25 24.85 25.95 24.61 25.48 0.2M
2024-07-24 25.38 25.90 24.66 24.73 0.2M
2024-07-23 24.71 25.91 24.69 25.60 0.2M
2024-07-22 24.27 25.03 23.70 24.96 0.2M
2024-07-19 24.36 24.97 23.56 24.26 0.1M
2024-07-18 24.67 25.29 24.20 24.33 0.1M
2024-07-17 24.00 25.08 23.86 24.94 0.2M
2024-07-16 23.24 24.33 23.10 24.29 0.2M
2024-07-15 22.38 23.25 22.26 22.95 0.2M
2024-07-12 22.27 22.30 21.85 22.14 0.1M
2024-07-11 21.37 22.10 21.23 21.96 0.2M
2024-07-10 20.16 20.81 20.10 20.77 0.1M
2024-07-09 19.87 20.13 19.69 20.13 0.3M
2024-07-08 19.87 19.94 19.65 19.86 0.1M
2024-07-05 19.91 19.93 19.47 19.61 0.2M
2024-07-03 20.49 20.64 20.02 20.02 0.1M
2024-07-02 20.37 20.59 20.27 20.56 0.1M
2024-07-01 20.43 20.60 20.20 20.31 0.1M
2024-06-28 20.01 20.70 20.00 20.46 0.4M
2024-06-27 19.52 19.89 19.52 19.87 0.1M
2024-06-26 18.96 19.56 18.91 19.47 0.1M
2024-06-25 19.24 19.33 19.04 19.14 0.1M
2024-06-24 18.95 19.43 18.95 19.25 0.1M
2024-06-21 19.18 19.21 18.80 18.91 0.4M
2024-06-20 19.11 19.31 19.01 19.15 0.1M
2024-06-18 19.10 19.52 19.01 19.23 0.1M
2024-06-17 18.72 19.17 18.63 19.16 0.1M
2024-06-14 18.93 19.10 18.64 18.72 0.1M
2024-06-13 19.36 19.37 18.92 19.19 0.1M
2024-06-12 19.42 19.97 19.27 19.39 0.1M
2024-06-11 18.83 19.02 18.73 18.93 0.1M
2024-06-10 19.22 19.22 18.83 18.98 0.1M
2024-06-07 19.05 19.38 19.01 19.33 0.1M
2024-06-06 19.17 19.36 19.00 19.35 0.1M
2024-06-05 19.18 19.36 19.00 19.25 0.1M
2024-06-04 19.12 19.15 18.97 19.04 0.1M
2024-06-03 19.97 19.97 19.18 19.22 0.1M
2024-05-31 19.77 19.88 19.57 19.71 0.1M
2024-05-30 19.58 19.73 19.44 19.60 0.1M
2024-05-29 19.47 19.83 19.10 19.24 0.1M
2024-05-28 20.26 20.52 19.74 19.80 0.1M
2024-05-24 20.30 20.48 19.96 20.21 0.1M
2024-05-23 20.86 20.86 20.14 20.14 0.1M
2024-05-22 21.02 21.02 20.65 20.78 0.1M
2024-05-21 20.77 21.05 20.76 21.00 0.1M
2024-05-20 21.33 21.42 20.79 20.79 0.1M
2024-05-17 21.33 21.55 21.06 21.30 0.1M
2024-05-16 20.91 21.26 20.91 21.26 0.2M
2024-05-15 21.19 21.29 20.86 21.00 0.1M
2024-05-14 21.28 21.40 20.80 21.03 0.1M
2024-05-13 21.40 21.56 21.03 21.05 0.1M
2024-05-10 21.23 21.35 21.01 21.25 0.1M
2024-05-09 21.07 21.32 21.00 21.26 0.2M
2024-05-08 20.64 21.13 20.62 20.92 0.2M
2024-05-07 20.89 21.18 20.70 20.75 0.1M
2024-05-06 20.82 21.00 20.70 20.75 0.1M
2024-05-03 20.82 20.92 20.60 20.75 0.2M
2024-05-02 19.80 20.59 19.79 20.51 0.2M
2024-05-01 19.55 20.19 19.55 19.94 0.2M
2024-04-30 19.40 19.53 19.16 19.38 0.2M
2024-04-29 19.89 19.98 19.52 19.54 0.1M
2024-04-26 20.16 20.32 19.74 19.75 0.1M
2024-04-25 20.25 20.25 19.79 20.08 0.2M
2024-04-24 20.75 20.84 19.71 20.38 0.1M
2024-04-23 20.19 20.80 20.19 20.59 0.1M
2024-04-22 20.00 20.40 19.92 20.13 0.1M
2024-04-19 19.07 20.11 19.01 20.03 0.1M
2024-04-18 19.06 19.42 19.06 19.20 0.1M
2024-04-17 19.27 19.46 19.04 19.04 0.1M
2024-04-16 19.20 19.46 19.00 19.10 0.1M
2024-04-15 19.56 19.70 19.21 19.34 0.2M
2024-04-12 19.13 19.55 19.08 19.52 0.1M
2024-04-11 19.30 19.54 19.24 19.35 0.1M
2024-04-10 19.40 20.14 19.10 19.26 0.2M
2024-04-09 19.99 20.19 19.98 20.17 0.1M
2024-04-08 19.70 20.00 19.70 19.89 0.1M
2024-04-05 19.41 19.66 19.28 19.59 0.1M
2024-04-04 19.82 20.00 19.33 19.42 0.2M
2024-04-03 19.56 19.72 19.45 19.61 0.1M
2024-04-02 19.91 19.91 19.47 19.58 0.1M
2024-04-01 20.86 20.94 20.03 20.12 0.2M
2024-03-28 19.93 20.30 19.90 20.30 0.2M
2024-03-27 19.30 20.06 19.30 20.00 0.1M
2024-03-26 19.75 19.75 19.17 19.18 0.1M
2024-03-25 19.50 19.91 19.50 19.59 0.1M
2024-03-22 19.98 19.98 19.39 19.41 0.1M
2024-03-21 19.81 20.07 19.78 19.85 0.1M
2024-03-20 18.69 19.94 18.68 19.72 0.1M
2024-03-19 18.81 19.10 18.76 18.79 0.1M
2024-03-18 19.11 19.23 18.76 18.84 0.2M
2024-03-15 18.95 19.47 18.95 19.07 0.7M
2024-03-14 19.70 19.70 18.82 18.98 0.1M
2024-03-13 19.85 20.27 19.61 19.76 0.1M
2024-03-12 20.08 20.19 19.77 19.92 0.1M
2024-03-11 20.50 20.57 20.11 20.17 0.1M
2024-03-08 20.70 20.87 20.50 20.51 0.1M
2024-03-07 20.53 20.79 20.11 20.34 0.1M
2024-03-06 20.41 20.55 19.76 20.27 0.1M
2024-03-05 19.88 20.58 19.88 20.31 0.1M
2024-03-04 19.51 20.33 19.51 20.01 0.2M
2024-03-01 19.24 19.40 18.82 19.31 0.1M
2024-02-29 19.40 19.69 19.22 19.38 0.2M
2024-02-28 19.11 19.25 18.91 18.95 0.1M
2024-02-27 19.47 19.57 19.20 19.25 0.2M
2024-02-26 19.64 19.74 19.23 19.29 0.1M
2024-02-23 19.48 20.04 19.37 19.73 0.2M
2024-02-22 19.83 20.04 19.48 19.66 0.1M
2024-02-21 20.15 20.15 19.78 19.95 0.1M
2024-02-20 20.21 20.66 20.20 20.23 0.1M
2024-02-16 20.61 20.83 20.38 20.52 0.1M
2024-02-15 20.07 20.90 20.07 20.83 0.1M
2024-02-14 19.81 20.10 19.52 19.99 0.1M
2024-02-13 20.19 20.45 19.17 19.43 0.3M
2024-02-12 20.09 21.08 20.09 20.87 0.1M
2024-02-09 19.88 20.21 19.59 20.19 0.2M
2024-02-08 19.47 19.85 19.38 19.85 0.1M
2024-02-07 20.11 20.11 19.21 19.78 0.1M
2024-02-06 20.26 20.57 19.96 20.10 0.1M
2024-02-05 20.51 20.60 20.11 20.28 0.1M
2024-02-02 20.38 20.94 20.21 20.77 0.2M
2024-02-01 21.13 21.22 20.01 20.77 0.1M
2024-01-31 21.67 21.91 20.85 20.89 0.3M
2024-01-30 22.12 22.31 21.89 22.11 0.1M
2024-01-29 22.22 22.37 21.96 22.18 0.2M
2024-01-26 22.21 22.42 21.80 22.17 0.1M
2024-01-25 21.97 22.15 21.28 22.04 0.2M
2024-01-24 22.75 22.75 21.48 21.71 0.2M
2024-01-23 24.00 24.00 23.21 23.31 0.1M
2024-01-22 23.12 23.78 23.12 23.77 0.2M
2024-01-19 22.57 22.85 22.11 22.85 0.1M
2024-01-18 22.36 22.50 22.18 22.43 0.1M
2024-01-17 21.82 22.33 21.82 22.23 0.1M
2024-01-16 22.32 22.44 22.14 22.23 0.1M
2024-01-12 23.12 23.23 22.39 22.62 0.1M
2024-01-11 23.15 23.31 22.51 22.82 0.1M
2024-01-10 23.00 23.27 22.79 23.26 0.1M
2024-01-09 23.19 23.19 22.90 23.02 0.1M
2024-01-08 23.46 23.56 23.16 23.46 0.1M
2024-01-05 23.27 23.81 23.16 23.44 0.2M
2024-01-04 23.46 23.77 23.15 23.51 0.1M
2024-01-03 23.97 24.00 23.28 23.34 0.1M
2024-01-02 23.89 24.50 23.77 24.15 0.1M