Itafos Inc Historical Data - IFOS | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Itafos Inc (IFOS)
Itafos Inc (IFOS) Historical

Itafos Inc (IFOS)

1.34

0.01

( 0.75% )

Updated: 11:35:20

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	CS
4	0	0	0	0	0	0	0	CS
12	0	0	0	0	0	0	0	CS
26	0	0	0	0	0	0	0	CS
52	0	0	0	0	0	0	0	CS
156	0	0	0	0	0	0	0	CS
260	0	0	0	0	0	0	0	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1718055600	1.33	0.01	0.76	1.34	1.34	1.32	23800
1717796400	1.32	0	0.00	1.32	1.33	1.32	8229
1717710000	1.32	0	0.00	1.32	1.32	1.32	10300
1717623600	1.32	-0.03	-2.22	1.35	1.35	1.32	16606
1717537200	1.35	-0.05	-3.57	1.35	1.35	1.35	1500
1717450800	1.4	0.02	1.45	1.4	1.4	1.4	250
1717191600	1.3799999	0.06	4.55	1.32	1.3799999	1.32	12522
1717105200	1.32	-0.01	-0.75	1.35	1.36	1.32	16730
1717018800	1.33	-0.04	-2.92	1.31	1.33	1.31	4301
1716932400	1.37	0.01	0.74	1.35	1.3799999	1.35	18200
1716846000	1.36	-0.07	-4.90	1.4	1.4	1.31	30600
1716586800	1.43	-0.01	-0.69	1.44	1.44	1.43	16600
1716500400	1.44	-0.02	-1.37	1.44	1.46	1.42	4900
1716414000	1.46	0.01	0.69	1.45	1.46	1.45	10500
1716327600	1.45	0.02	1.40	1.43	1.45	1.42	36300
1715982000	1.43	0.03	2.14	1.45	1.45	1.43	11394
1715895600	1.4	0.02	1.45	1.3799999	1.4	1.3799999	9500
1715809200	1.3799999	0.02	1.47	1.4	1.46	1.36	49341
1715722800	1.36	-0.04	-2.86	1.34	1.36	1.34	12850
1715636400	1.4	0.02	1.45	1.4	1.42	1.33	50950
1715377200	1.3799999	0.02	1.47	1.3899999	1.4	1.3799999	43200
1715290800	1.36	-0.05	-3.55	1.43	1.47	1.36	43600
1715204400	1.41	0.01	0.71	1.4	1.45	1.4	11700
1715118000	1.4	0.05	3.70	1.37	1.4	1.37	15100
1715031600	1.35	0	0.00	1.3899999	1.4	1.35	26000
1714772400	1.35	0	0.00	1.33	1.37	1.33	15819
1714686000	1.35	0	0.00	1.32	1.37	1.32	56860
1714599600	1.35	-0.03	-2.17	1.3799999	1.3799999	1.32	37634
1714513200	1.3799999	0.05	3.76	1.35	1.4	1.35	16300
1714426800	1.33	0.03	2.31	1.33	1.35	1.32	35500
1714167600	1.3	0	0.00	1.3	1.3	1.3	0
1714081200	1.3	-0.02	-1.52	1.32	1.32	1.3	67100
1713994800	1.32	-0.03	-2.22	1.34	1.34	1.32	129200
1713908400	1.35	0.03	2.27	1.34	1.35	1.3	129353
1713822000	1.32	-0.03	-2.22	1.31	1.32	1.31	29693
1713562800	1.35	-0.05	-3.57	1.34	1.36	1.34	41700
1713476400	1.4	0.04	2.94	1.3799999	1.4	1.36	43700
1713390000	1.36	0.01	0.74	1.37	1.37	1.36	1300
1713303600	1.35	-0.02	-1.46	1.35	1.35	1.35	37824
1713217200	1.37	0.03	2.24	1.36	1.3799999	1.36	48100
1712958000	1.34	0.01	0.75	1.35	1.37	1.34	5300
1712871600	1.33	-0.01	-0.75	1.33	1.33	1.33	14900
1712785200	1.34	-0.03	-2.19	1.36	1.36	1.34	23545
1712698800	1.37	-0.01	-0.72	1.3899999	1.3899999	1.3	118190
1712612400	1.3799999	-0.04	-2.82	1.45	1.5	1.3799999	76729
1712353200	1.42	0.14	10.94	1.31	1.44	1.31	122920
1712266800	1.28	-0.02	-1.54	1.26	1.29	1.26	14100
1712180400	1.3	-0.03	-2.26	1.32	1.32	1.3	26500
1712094000	1.33	-0.02	-1.48	1.33	1.33	1.33	4826
1712007600	1.35	0.02	1.50	1.34	1.36	1.33	174391
1711662000	1.33	-0.05	-3.62	1.33	1.35	1.25	642292
1711575600	1.3799999	0.1	7.81	1.27	1.3799999	1.23	261659
1711489200	1.28	-0.03	-2.29	1.27	1.28	1.27	1500
1711402800	1.31	0.05	3.97	1.26	1.31	1.26	13938
1711143600	1.26	-0.01	-0.79	1.27	1.27	1.26	17120
1711057200	1.27	0.03	2.42	1.25	1.3899999	1.25	134530
1710970800	1.24	0.07	5.98	1.22	1.24	1.22	1962
1710884400	1.17	-0.03	-2.50	1.16	1.26	1.15	34400
1710798000	1.2	0	0.00	1.2	1.2	1.2	2416
1710538800	1.2	0	0.00	1.18	1.2	1.15	10948
1710452400	1.2	-0.13	-9.77	1.31	1.31	1.2	6100
1710366000	1.33	0.14	11.76	1.18	1.33	1.16	5250
1710279600	1.19	-0.02	-1.65	1.19	1.2	1.19	2267
1710193200	1.21	-0.02	-1.63	1.24	1.24	1.21	20900

iLearningEngines

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions