Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imaflex (TSV: IFX )

0.7600 UNCHANGED
Streaming Delayed Price Updated: 3:01 PM EDT, May 24, 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 (%)
Nov 30, 2017 1.080 1.080 1.030 1.050 83,100 -0.03(-2.78%)
Nov 29, 2017 1.120 1.120 1.060 1.080 138,600 -0.03(-2.70%)
Nov 28, 2017 1.120 1.150 1.100 1.110 192,447 +0.06(+5.71%)
Nov 27, 2017 1.050 1.050 1.050 1.050 16,900 +0.00(+0.00%)
Nov 24, 2017 1.050 1.050 1.050 1.050 1,550 -0.02(-1.87%)
Nov 23, 2017 1.060 1.070 1.050 1.070 6,000 +0.02(+1.90%)
Nov 22, 2017 1.050 1.050 1.050 1.050 23,946 +0.02(+1.94%)
Nov 21, 2017 1.010 1.040 1.010 1.030 17,300 +0.00(+0.00%)
Nov 20, 2017 1.060 1.070 1.030 1.030 4,800 -0.01(-0.96%)
Nov 17, 2017 1.040 1.040 1.040 1.040 10,000 +0.00(+0.00%)
Nov 16, 2017 1.040 1.040 1.020 1.040 30,400 -0.01(-0.95%)
Nov 15, 2017 1.050 1.050 1.050 1.050 10,000 +0.00(+0.00%)
Nov 14, 2017 1.080 1.080 1.030 1.050 30,500 -0.03(-2.78%)
Nov 13, 2017 1.050 1.080 1.050 1.080 5,700 +0.01(+0.93%)
Nov 10, 2017 1.070 1.070 1.070 1.070 3,000 +0.02(+1.90%)
Nov 09, 2017 1.050 1.050 1.050 1.050 29,900 +0.00(+0.00%)
Nov 08, 2017 1.070 1.070 1.020 1.050 45,996 -0.04(-3.67%)
Nov 07, 2017 1.050 1.090 1.050 1.090 6,700 +0.02(+1.87%)
Nov 03, 2017 1.070 1.070 1.070 0 +0.02(+1.90%)
Nov 02, 2017 1.050 1.060 1.050 1.050 3,000 -0.01(-0.94%)
Nov 01, 2017 1.050 1.060 1.050 1.060 5,800 +0.01(+0.95%)
Oct 31, 2017 1.050 1.050 1.050 1.050 57,930 +0.00(+0.00%)
Oct 30, 2017 1.070 1.070 1.050 1.050 33,000 -0.02(-1.87%)
Oct 27, 2017 1.020 1.070 0.9900 1.070 84,200 +0.07(+7.00%)
Oct 26, 2017 0.9800 1.010 0.9800 1.000 85,272 +0.02(+2.04%)
Oct 25, 2017 1.010 1.010 0.9800 0.9800 23,100 -0.02(-2.00%)
Oct 24, 2017 1.050 1.050 0.9900 1.000 210,770 -0.06(-5.66%)
Oct 23, 2017 1.100 1.100 1.050 1.060 62,875 -0.02(-1.85%)
Oct 20, 2017 1.080 1.100 1.080 1.080 13,014 -0.02(-1.82%)
Oct 19, 2017 1.110 1.130 1.100 1.100 50,200 -0.03(-2.65%)
Oct 18, 2017 1.130 1.130 1.120 1.130 29,800 +0.00(+0.00%)
Oct 17, 2017 1.130 1.130 1.120 1.130 11,400 +0.01(+0.89%)
Oct 16, 2017 1.130 1.130 1.120 1.120 23,900 -0.01(-0.88%)
Oct 13, 2017 1.130 1.130 1.120 1.130 44,300 +0.01(+0.89%)
Oct 12, 2017 1.140 1.140 1.120 1.120 11,500 +0.00(+0.00%)
Oct 11, 2017 1.120 1.120 1.120 1.120 29,000 +0.00(+0.00%)
Oct 10, 2017 1.140 1.140 1.120 1.120 81,500 +0.00(+0.00%)
Oct 06, 2017 1.140 1.140 1.120 1.120 32,600 +0.00(+0.00%)
Oct 05, 2017 1.140 1.140 1.120 1.120 12,000 +0.01(+0.90%)
Oct 04, 2017 1.120 1.120 1.110 1.110 15,110 -0.01(-0.89%)
Oct 03, 2017 1.150 1.160 1.120 1.120 2,000 -0.05(-4.27%)
Oct 02, 2017 1.170 1.170 1.170 1.170 2,500 +0.03(+2.63%)
Sep 29, 2017 1.150 1.150 1.100 1.140 62,280 -0.01(-0.87%)
Sep 28, 2017 1.170 1.220 1.150 1.150 23,700 -0.02(-1.71%)
Sep 27, 2017 1.150 1.170 1.150 1.170 61,750 +0.06(+5.41%)
Sep 26, 2017 1.110 1.140 1.110 1.110 65,400 +0.00(+0.00%)
Sep 25, 2017 1.110 1.120 1.110 1.110 84,300 -0.02(-1.77%)
Sep 22, 2017 1.130 1.130 1.130 1.130 2,000 -0.01(-0.88%)
Sep 21, 2017 1.110 1.140 1.110 1.140 14,800 +0.03(+2.70%)
Sep 20, 2017 1.120 1.130 1.110 1.110 20,500 +0.00(+0.00%)
Sep 19, 2017 1.100 1.150 1.100 1.110 17,800 +0.02(+1.83%)
Sep 18, 2017 1.090 1.090 1.030 1.090 102,904 +0.00(+0.00%)
Sep 15, 2017 1.220 1.230 1.060 1.090 181,103 -0.11(-9.17%)
Sep 14, 2017 1.180 1.220 1.160 1.200 33,000 +0.01(+0.84%)
Sep 13, 2017 1.200 1.200 1.190 1.190 16,800 -0.01(-0.83%)
Sep 12, 2017 1.220 1.220 1.200 1.200 17,950 -0.02(-1.64%)
Sep 11, 2017 1.220 1.220 1.220 1.220 600 +0.02(+1.67%)
Sep 08, 2017 1.240 1.240 1.200 1.200 34,600 -0.05(-4.00%)
Sep 07, 2017 1.210 1.250 1.210 1.250 24,900 +0.04(+3.31%)
Sep 06, 2017 1.200 1.230 1.200 1.210 36,080 +0.01(+0.83%)
Sep 05, 2017 1.230 1.230 1.180 1.200 52,600 -0.03(-2.44%)
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.