Imaflex Inc Historical Data - IFX | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSXV
Imaflex Inc (IFX)
Imaflex Inc (IFX) Historical

Imaflex Inc (IFX)

0.80

0.01

(1.27%)

Closed April 28 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.02	2.5641025641	0.78	0.8	0.7	2000	0.78125	CS
4	0.01	1.26582278481	0.79	0.8	0.7	17511	0.78736675	CS
12	-0.01	-1.23456790123	0.81	0.82	0.7	16793	0.79257907	CS
26	-0.28	-25.9259259259	1.08	1.09	0.7	29764	0.81867329	CS
52	-0.5	-38.4615384615	1.3	1.5	0.7	24362	0.9706605	CS
156	-0.51	-38.9312977099	1.31	1.8	0.7	16542	1.17743082	CS
260	0.17	26.9841269841	0.63	1.8	0.355	18121	1.01677256	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714167600	0.79	0	0.00	0.79	0.79	0.79	0
1714081200	0.79	0.01	1.28	0.79	0.79	0.79	500
1713994800	0.78	0	0.00	0.78	0.78	0.78	0
1713908400	0.78	-0.01	-1.27	0.78	0.78	0.78	3500
1713822000	0.79	0	0.00	0.79	0.79	0.79	0
1713562800	0.79	0	0.00	0.79	0.79	0.79	0
1713476400	0.79	0	0.00	0.79	0.79	0.79	0
1713390000	0.79	0	0.00	0.79	0.79	0.79	0
1713303600	0.79	0	0.00	0.79	0.79	0.79	0
1713217200	0.79	0	0.00	0.79	0.79	0.79	0
1712958000	0.79	0	0.00	0.79	0.79	0.79	0
1712871600	0.79	0.04	5.33	0.79	0.79	0.79	1000
1712785200	0.75	0	0.00	0.75	0.75	0.75	0
1712698800	0.75	-0.01	-1.32	0.75	0.79	0.75	21000
1712612400	0.76	-0.04	-5.00	0.79	0.79	0.76	20500
1712353200	0.8	0	0.00	0.8	0.8	0.8	6500
1712266800	0.8	0.01	1.27	0.8	0.8	0.8	101000
1712180400	0.79	0	0.00	0.79	0.79	0.79	0
1712094000	0.79	0	0.00	0.79	0.79	0.79	100
1712007600	0.79	-0.01	-1.25	0.79	0.79	0.79	3500
1711662000	0.8	0.01	1.27	0.8	0.8	0.8	6000
1711575600	0.79	0	0.00	0.79	0.79	0.79	0
1711489200	0.79	0	0.00	0.79	0.79	0.79	0
1711402800	0.79	-0.01	-1.25	0.79	0.79	0.79	10000
1711143600	0.8	0	0.00	0.8	0.8	0.8	0
1711057200	0.8	0	0.00	0.8	0.8	0.8	0
1710970800	0.8	0	0.00	0.8	0.8	0.8	6000
1710884400	0.8	0	0.00	0.8	0.8	0.8	0
1710798000	0.8	0	0.00	0.8	0.8	0.8	0
1710538800	0.8	0	0.00	0.8	0.8	0.8	0
1710452400	0.8	0	0.00	0.8	0.8	0.8	0
1710366000	0.8	0.01	1.27	0.8	0.8	0.8	4000
1710279600	0.79	0	0.00	0.79	0.79	0.79	0
1710193200	0.79	-0.02	-2.47	0.79	0.79	0.79	3745
1709937600	0.81	0	0.00	0.81	0.81	0.81	0
1709851200	0.81	0.02	2.53	0.81	0.81	0.81	500
1709764800	0.79	-0.02	-2.47	0.79	0.79	0.79	35500
1709678400	0.81	0.02	2.53	0.79	0.81	0.79	2500
1709592000	0.79	0.02	2.60	0.79	0.8	0.79	58201
1709332800	0.77	-0.04	-4.94	0.77	0.77	0.77	1000
1709246400	0.81	0	0.00	0.81	0.81	0.81	0
1709160000	0.81	0	0.00	0.81	0.81	0.81	0
1709073600	0.81	0.01	1.25	0.79	0.81	0.79	83700
1708987200	0.8	0	0.00	0.8	0.8	0.8	0
1708728000	0.8	0	0.00	0.8	0.8	0.8	0
1708641600	0.8	0.04	5.26	0.79	0.8	0.79	32400
1708555200	0.76	0	0.00	0.76	0.76	0.76	0
1708468800	0.76	0	0.00	0.8	0.8	0.76	8360
1708123200	0.76	0	0.00	0.76	0.76	0.76	5630
1708036800	0.76	0	0.00	0.76	0.76	0.76	0
1707950400	0.76	0	0.00	0.76	0.76	0.76	0
1707864000	0.76	-0.01	-1.30	0.76	0.76	0.76	9510
1707777600	0.77	-0.02	-2.53	0.77	0.77	0.77	13000
1707518400	0.79	-0.01	-1.25	0.8199999	0.8199999	0.79	23110
1707432000	0.8	-0.02	-2.44	0.8	0.8	0.8	9780
1707345600	0.8199999	0.0199999	2.50	0.8199999	0.8199999	0.8199999	2550
1707259200	0.8	0	0.00	0.8	0.8	0.8	0
1707172800	0.8	0	0.00	0.8199999	0.8199999	0.8	29200
1706913600	0.8	-0.01	-1.23	0.81	0.81	0.8	1500
1706827200	0.81	-0.02	-2.41	0.81	0.81	0.81	3000
1706740800	0.83	0	0.00	0.83	0.83	0.83	0
1706654400	0.83	0.03	3.75	0.83	0.83	0.83	6000
1706568000	0.8	-0.04	-4.76	0.8	0.8	0.8	4000

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