Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

International Frontier Resources Corp (TSV: IFR )

0.0650 +0.0050 (+8.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 28, 2014 0.0850 0.0850 0.0850 0.0850 3,000 +0.00(+0.00%)
Apr 24, 2014 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Apr 23, 2014 0.0900 0.0900 0.0900 0.0900 44,650 +0.00(+0.00%)
Apr 22, 2014 0.0800 0.0900 0.0800 0.0900 32,000 +0.01(+12.50%)
Apr 21, 2014 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Apr 17, 2014 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Apr 15, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 14, 2014 0.0850 0.0850 0.0850 0.0850 1,000 -0.00(-5.56%)
Apr 11, 2014 0.0900 0.0900 0.0900 0.0900 17,000 +0.00(+0.00%)
Apr 09, 2014 0.0900 0.0900 0.0900 0 -0.01(-5.26%)
Apr 08, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Apr 04, 2014 0.0950 0.0950 0.0950 500 +0.00(+0.00%)
Apr 03, 2014 0.0950 0.0950 0.0950 0.0950 3,000 +0.00(+0.00%)
Apr 02, 2014 0.0950 0.0950 0.0950 0.0950 20,000 +0.00(+0.00%)
Mar 28, 2014 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Mar 27, 2014 0.0950 0.0950 0.0950 0.0950 1,000 -0.01(-5.00%)
Mar 25, 2014 0.1000 0.1000 0.1000 0.1000 100 +0.01(+5.26%)
Mar 24, 2014 0.0950 0.0950 0.0950 0.0950 15,000 -0.01(-13.64%)
Mar 21, 2014 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Mar 20, 2014 0.1000 0.1100 0.1000 0.1100 135,500 +0.00(+0.00%)
Mar 19, 2014 0.1100 0.1100 0.1100 0.1100 7,000 +0.00(+0.00%)
Mar 18, 2014 0.1000 0.1100 0.0950 0.1100 165,000 +0.01(+10.00%)
Mar 17, 2014 0.0950 0.1000 0.0900 0.1000 222,000 +0.01(+17.65%)
Mar 14, 2014 0.0800 0.0850 0.0800 0.0850 50,200 +0.00(+0.00%)
Mar 13, 2014 0.0850 0.0850 0.0850 0.0850 12,500 +0.00(+0.00%)
Mar 10, 2014 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Mar 07, 2014 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Mar 06, 2014 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Mar 04, 2014 0.0800 0.0800 0.0800 502 +0.00(+0.00%)
Feb 28, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 27, 2014 0.0900 0.0950 0.0900 0.0950 9,000 +0.01(+11.76%)
Feb 26, 2014 0.0850 0.0850 0.0850 0.0850 6,900 -0.00(-5.56%)
Feb 25, 2014 0.0900 0.0900 0.0900 0.0900 2,800 +0.01(+12.50%)
Feb 21, 2014 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Feb 20, 2014 0.0800 0.0800 0.0800 0.0800 23,000 -0.01(-5.88%)
Feb 19, 2014 0.0850 0.0850 0.0850 0.0850 16,000 +0.00(+0.00%)
Feb 18, 2014 0.0800 0.0850 0.0800 0.0850 94,800 +0.00(+0.00%)
Feb 14, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 13, 2014 0.0850 0.0850 0.0850 0.0850 6,000 +0.00(+0.00%)
Feb 12, 2014 0.0850 0.0850 0.0850 0.0850 51,000 +0.00(+0.00%)
Feb 11, 2014 0.0850 0.0850 0.0850 0.0850 56,500 +0.00(+0.00%)
Feb 06, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Feb 05, 2014 0.0850 0.0850 0.0850 0.0850 33,700 +0.00(+0.00%)
Feb 04, 2014 0.0900 0.0900 0.0850 0.0850 45,041 +0.00(+0.00%)
Jan 30, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 29, 2014 0.0950 0.0950 0.0850 0.0850 80,000 -0.00(-5.56%)
Jan 28, 2014 0.0950 0.1000 0.0850 0.0900 391,000 +0.00(+0.00%)
Jan 27, 2014 0.0800 0.0900 0.0800 0.0900 478,500 +0.01(+12.50%)
Jan 23, 2014 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Jan 22, 2014 0.0950 0.1000 0.0950 0.0950 21,000 +0.01(+5.56%)
Jan 21, 2014 0.0850 0.0900 0.0850 0.0900 58,250 +0.00(+0.00%)
Jan 20, 2014 0.0800 0.0900 0.0800 0.0900 40,200 +0.00(+5.88%)
Jan 15, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jan 14, 2014 0.0850 0.0850 0.0850 0.0850 3,000 -0.00(-5.56%)
Jan 13, 2014 0.0900 0.0900 0.0850 0.0900 54,000 +0.00(+0.00%)
Jan 10, 2014 0.0950 0.0950 0.0900 0.0900 248,000 -0.01(-5.26%)
Jan 09, 2014 0.0950 0.0950 0.0950 0.0950 2,000 +0.00(+0.00%)
Jan 08, 2014 0.0950 0.0950 0.0950 0.0950 5,000 +0.00(+0.00%)
Jan 06, 2014 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Jan 03, 2014 0.0900 0.0900 0.0900 0.0900 20,000 +0.00(+0.00%)
Jan 02, 2014 0.0900 0.0900 0.0900 0.0900 30,000 +0.00(+5.88%)
Dec 31, 2013 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Dec 30, 2013 0.0850 0.0850 0.0850 0.0850 2,000 +0.00(+0.00%)
Dec 27, 2013 0.0850 0.0850 0.0850 0.0850 34,000 +0.00(+0.00%)
Dec 24, 2013 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Dec 23, 2013 0.0850 0.0850 0.0800 0.0800 37,000 -0.01(-5.88%)
Dec 20, 2013 0.0800 0.0950 0.0800 0.0850 43,000 +0.01(+6.25%)
Dec 19, 2013 0.0800 0.0800 0.0800 0.0800 8,500 -0.01(-5.88%)
Dec 18, 2013 0.0850 0.0850 0.0850 0.0850 43,000 +0.00(+0.00%)
Dec 17, 2013 0.0850 0.0900 0.0850 0.0850 286,500 +0.01(+6.25%)
Dec 16, 2013 0.0800 0.0800 0.0800 0.0800 2,600 +0.00(+0.00%)
Dec 13, 2013 0.0850 0.0850 0.0800 0.0800 69,300 -0.01(-11.11%)
Dec 12, 2013 0.0800 0.0900 0.0800 0.0900 40,000 +0.01(+12.50%)
Dec 11, 2013 0.0850 0.0850 0.0800 0.0800 66,320 -0.01(-5.88%)
Dec 10, 2013 0.0800 0.0850 0.0800 0.0850 16,900 +0.01(+6.25%)
Dec 09, 2013 0.0800 0.0800 0.0800 0.0800 67,000 +0.00(+0.00%)
Dec 05, 2013 0.0800 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Dec 04, 2013 0.0800 0.0950 0.0800 0.0950 130,567 +0.01(+18.75%)
Dec 03, 2013 0.0800 0.0800 0.0800 0.0800 51,000 +0.00(+0.00%)
Dec 02, 2013 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Nov 29, 2013 0.0800 0.0800 0.0800 0.0800 2,500 +0.01(+6.67%)
Nov 28, 2013 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Nov 27, 2013 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+6.67%)
Nov 26, 2013 0.0900 0.0900 0.0750 0.0750 18,450 -0.03(-25.00%)
Nov 25, 2013 0.1000 0.1000 0.1000 0.1000 1,800 +0.01(+17.65%)
Nov 22, 2013 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+6.25%)
Nov 21, 2013 0.0650 0.0800 0.0650 0.0800 89,000 +0.01(+23.08%)
Nov 20, 2013 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Nov 19, 2013 0.0750 0.0750 0.0700 0.0700 13,300 +0.00(+0.00%)
Nov 15, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Nov 14, 2013 0.0750 0.0750 0.0700 0.0750 83,800 +0.00(+0.00%)
Nov 13, 2013 0.0800 0.0800 0.0750 0.0750 10,800 +0.00(+0.00%)
Nov 12, 2013 0.0750 0.0800 0.0750 0.0750 81,150 -0.01(-6.25%)
Nov 11, 2013 0.0800 0.0800 0.0800 0.0800 108,000 -0.01(-5.88%)
Nov 08, 2013 0.0850 0.0850 0.0850 0.0850 50,000 -0.00(-5.56%)
Nov 07, 2013 0.0750 0.0900 0.0750 0.0900 91,000 +0.01(+20.00%)
Nov 06, 2013 0.0950 0.0950 0.0750 0.0750 308,000 -0.01(-11.76%)
Nov 05, 2013 0.0850 0.0850 0.0850 0.0850 5,000 -0.01(-15.00%)
Nov 04, 2013 0.1050 0.1050 0.0950 0.1000 485,711 +0.01(+5.26%)
Nov 01, 2013 0.0700 0.0950 0.0700 0.0950 331,500 +0.03(+46.15%)
Oct 31, 2013 0.0650 0.0650 0.0650 0.0650 96,000 +0.00(+0.00%)
Oct 30, 2013 0.0650 0.0650 0.0650 0.0650 33,000 +0.00(+0.00%)
Oct 28, 2013 0.0650 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Oct 25, 2013 0.0750 0.0750 0.0750 0.0750 85,800 +0.00(+0.00%)
Oct 24, 2013 0.0650 0.0750 0.0650 0.0750 54,975 +0.00(+7.14%)
Oct 23, 2013 0.0700 0.0700 0.0700 0.0700 438,500 +0.00(+0.00%)
Oct 22, 2013 0.0700 0.0700 0.0700 0.0700 15,000 -0.00(-6.67%)
Oct 18, 2013 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 17, 2013 0.0650 0.0650 0.0650 0.0650 115,000 -0.01(-7.14%)
Oct 15, 2013 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Oct 11, 2013 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Oct 10, 2013 0.0750 0.0800 0.0750 0.0800 35,300 +0.01(+6.67%)
Oct 09, 2013 0.0800 0.0800 0.0750 0.0750 15,000 -0.01(-6.25%)
Oct 08, 2013 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Oct 07, 2013 0.0800 0.0800 0.0700 0.0750 42,567 -0.01(-6.25%)
Oct 04, 2013 0.0700 0.0800 0.0700 0.0800 53,000 +0.01(+14.29%)
Oct 03, 2013 0.0750 0.0800 0.0650 0.0700 248,877 -0.01(-12.50%)
Oct 02, 2013 0.0800 0.0800 0.0800 0.0800 93,000 +0.00(+0.00%)
Oct 01, 2013 0.0800 0.0800 0.0800 0.0800 26,500 +0.00(+0.00%)
Sep 30, 2013 0.0850 0.0850 0.0800 0.0800 77,700 -0.01(-5.88%)
Sep 27, 2013 0.0900 0.0900 0.0850 0.0850 83,750 -0.00(-5.56%)
Sep 26, 2013 0.0900 0.0900 0.0900 0.0900 35,200 +0.00(+0.00%)
Sep 25, 2013 0.0900 0.1000 0.0900 0.0900 114,000 +0.00(+5.88%)
Sep 24, 2013 0.0850 0.0850 0.0800 0.0850 54,200 -0.00(-5.56%)
Sep 23, 2013 0.0950 0.0950 0.0850 0.0900 540,500 -0.01(-5.26%)
Sep 20, 2013 0.1300 0.1300 0.0900 0.0950 947,657 -0.04(-29.63%)
Sep 19, 2013 0.1250 0.1500 0.1250 0.1350 122,957 -0.01(-3.57%)
Sep 18, 2013 0.1400 0.1500 0.1400 0.1400 109,800 -0.01(-6.67%)
Sep 17, 2013 0.1400 0.1550 0.1300 0.1500 386,500 +0.00(+0.00%)
Sep 16, 2013 0.1200 0.1500 0.1050 0.1500 706,715 +0.04(+42.86%)
Sep 13, 2013 0.1100 0.1100 0.1050 0.1050 72,000 -0.01(-4.55%)
Sep 12, 2013 0.1000 0.1100 0.1000 0.1100 34,000 +0.00(+0.00%)
Sep 11, 2013 0.1000 0.1100 0.1000 0.1100 38,500 +0.01(+10.00%)
Sep 10, 2013 0.1000 0.1000 0.1000 0.1000 5,000 -0.01(-9.09%)
Sep 09, 2013 0.1000 0.1100 0.0900 0.1100 137,500 +0.01(+15.79%)
Sep 05, 2013 0.0950 0.0950 0.0950 500 -0.01(-13.64%)
Sep 04, 2013 0.1000 0.1100 0.0900 0.1100 102,500 +0.01(+4.76%)
Sep 03, 2013 0.1000 0.1150 0.1000 0.1050 195,000 +0.00(+5.00%)
Aug 30, 2013 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 29, 2013 0.0950 0.1000 0.0900 0.0950 381,000 +0.00(+0.00%)
Aug 28, 2013 0.0900 0.1050 0.0900 0.0950 181,000 +0.00(+0.00%)
Aug 27, 2013 0.1200 0.1200 0.0900 0.0950 453,450 -0.01(-13.64%)
Aug 26, 2013 0.0800 0.1100 0.0800 0.1100 1,056,862 +0.04(+46.67%)
Aug 23, 2013 0.0800 0.0800 0.0750 0.0750 165,500 -0.01(-6.25%)
Aug 22, 2013 0.0800 0.0850 0.0800 0.0800 66,000 -0.01(-11.11%)
Aug 21, 2013 0.0900 0.0900 0.0800 0.0900 214,000 +0.01(+20.00%)
Aug 20, 2013 0.0950 0.0950 0.0750 0.0750 367,000 -0.02(-21.05%)
Aug 19, 2013 0.0600 0.0950 0.0600 0.0950 1,615,570 +0.04(+72.73%)
Aug 16, 2013 0.0600 0.0600 0.0550 0.0550 204,000 -0.00(-8.33%)
Aug 15, 2013 0.0500 0.0600 0.0500 0.0600 501,000 +0.01(+20.00%)
Aug 14, 2013 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Aug 13, 2013 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Aug 12, 2013 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Aug 09, 2013 0.0550 0.0550 0.0500 0.0500 221,000 -0.01(-16.67%)
Aug 08, 2013 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Aug 06, 2013 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 31, 2013 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 30, 2013 0.0500 0.0600 0.0500 0.0600 22,000 +0.00(+0.00%)
Jul 26, 2013 0.0600 0.0600 0.0600 0.0600 0 +0.01(+33.33%)
Jul 25, 2013 0.0550 0.0550 0.0450 0.0450 478,500 -0.01(-18.18%)
Jul 24, 2013 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jul 23, 2013 0.0550 0.0550 0.0550 0.0550 4,300 -0.00(-8.33%)
Jul 22, 2013 0.0500 0.0600 0.0450 0.0600 87,630 +0.01(+20.00%)
Jul 19, 2013 0.0550 0.0550 0.0500 0.0500 96,580 +0.00(+0.00%)
Jul 18, 2013 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 17, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 16, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 12, 2013 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jul 11, 2013 0.0600 0.0600 0.0500 0.0500 23,500 -0.01(-16.67%)
Jul 10, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 09, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jul 08, 2013 0.0600 0.0600 0.0600 0.0600 40,000 +0.01(+20.00%)
Jul 05, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 04, 2013 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 03, 2013 0.0500 0.0500 0.0500 0.0500 6,460 -0.01(-16.67%)
Jul 02, 2013 0.0600 0.0600 0.0600 0.0600 52,500 +0.01(+20.00%)
Jun 28, 2013 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 27, 2013 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+10.00%)
Jun 26, 2013 0.0550 0.0550 0.0450 0.0500 149,500 -0.01(-16.67%)
Jun 25, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 24, 2013 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+0.00%)
Jun 21, 2013 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Jun 20, 2013 0.0650 0.0650 0.0600 0.0600 76,000 -0.01(-7.69%)
Jun 19, 2013 0.0650 0.0650 0.0650 0.0650 390 -0.01(-13.33%)
Jun 18, 2013 0.0650 0.0750 0.0650 0.0750 9,925 +0.01(+15.38%)
Jun 17, 2013 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jun 14, 2013 0.0650 0.0650 0.0650 0.0650 2,500 +0.00(+0.00%)
Jun 13, 2013 0.0650 0.0650 0.0650 0.0650 6,111 +0.00(+0.00%)
Jun 12, 2013 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jun 11, 2013 0.0600 0.0650 0.0600 0.0650 16,750 +0.01(+8.33%)
Jun 10, 2013 0.0600 0.0600 0.0600 0.0600 133,500 +0.00(+0.00%)
Jun 07, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2013 0.0600 0.0600 0.0600 0.0600 2,600 +0.00(+0.00%)
Jun 05, 2013 0.0600 0.0600 0.0600 0.0600 21,200 +0.00(+0.00%)
Jun 04, 2013 0.0650 0.0650 0.0600 0.0600 6,000 +0.00(+0.00%)
Jun 03, 2013 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-20.00%)
May 31, 2013 0.0650 0.0750 0.0650 0.0750 44,000 +0.01(+25.00%)
May 30, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 29, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 28, 2013 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 27, 2013 0.0600 0.0600 0.0500 0.0600 119,000 -0.01(-14.29%)
May 24, 2013 0.0650 0.0700 0.0650 0.0700 24,000 +0.01(+7.69%)
May 23, 2013 0.0650 0.0650 0.0650 0.0650 10,000 -0.01(-7.14%)
May 22, 2013 0.0700 0.0700 0.0600 0.0700 25,500 +0.00(+0.00%)
May 21, 2013 0.0700 0.0700 0.0700 0.0700 20,010 -0.01(-12.50%)
May 17, 2013 0.0800 0.0800 0.0800 0 +0.01(+14.29%)
May 16, 2013 0.0750 0.0800 0.0600 0.0700 141,520 +0.01(+7.69%)
May 15, 2013 0.0650 0.0650 0.0650 0.0650 4,760 -0.01(-13.33%)
May 13, 2013 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 10, 2013 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
May 09, 2013 0.0700 0.0750 0.0700 0.0700 13,500 +0.01(+16.67%)
May 08, 2013 0.0600 0.0600 0.0600 0.0600 1,000 -0.02(-25.00%)
May 07, 2013 0.0700 0.0800 0.0650 0.0800 70,000 +0.01(+23.08%)
May 06, 2013 0.0600 0.0650 0.0600 0.0650 10,000 +0.01(+18.18%)
May 03, 2013 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 02, 2013 0.0550 0.0550 0.0550 0.0550 1,000 -0.01(-15.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.