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

Imaflex (TSV: IFX )

0.7600 -0.0100 (-1.30%)
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 (%)
Apr 25, 2017 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Apr 24, 2017 0.6500 0.6500 0.5900 0.6500 40,500 -0.04(-5.80%)
Apr 20, 2017 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 19, 2017 0.6900 0.6900 0.6900 0.6900 1,500 -0.03(-4.17%)
Apr 18, 2017 0.7200 0.7200 0.7200 0.7200 3,000 +0.06(+9.09%)
Apr 17, 2017 0.7000 0.7000 0.6600 0.6600 8,000 -0.04(-5.71%)
Apr 12, 2017 0.7000 0.7000 0.7000 200 +0.00(+0.00%)
Apr 11, 2017 0.7000 0.7000 0.7000 0.7000 5,150 +0.03(+4.48%)
Apr 10, 2017 0.6700 0.6700 0.6700 0.6700 500 -0.03(-4.29%)
Apr 07, 2017 0.7000 0.7000 0.7000 0.7000 48,500 +0.00(+0.00%)
Apr 06, 2017 0.6700 0.7000 0.6600 0.7000 14,500 +0.03(+4.48%)
Apr 05, 2017 0.6700 0.6700 0.6700 0.6700 6,500 +0.01(+1.52%)
Apr 04, 2017 0.6600 0.6600 0.6600 0.6600 3,500 +0.00(+0.00%)
Apr 03, 2017 0.6700 0.6700 0.6600 0.6600 4,300 -0.02(-2.94%)
Mar 31, 2017 0.7100 0.7100 0.6800 0.6800 10,000 -0.02(-2.86%)
Mar 30, 2017 0.7000 0.7000 0.7000 0.7000 27,250 +0.02(+2.94%)
Mar 29, 2017 0.6600 0.6800 0.6500 0.6800 15,200 +0.01(+1.49%)
Mar 28, 2017 0.6700 0.6700 0.6700 0.6700 5,000 -0.03(-4.29%)
Mar 27, 2017 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Mar 24, 2017 0.7000 0.7000 0.6800 0.7000 11,500 +0.03(+4.48%)
Mar 22, 2017 0.6700 0.6700 0.6700 0 -0.07(-9.46%)
Mar 21, 2017 0.7000 0.7400 0.6900 0.7400 27,000 +0.07(+10.45%)
Mar 20, 2017 0.6900 0.6900 0.6700 0.6700 8,000 +0.00(+0.00%)
Mar 16, 2017 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
Mar 14, 2017 0.7000 0.7000 0.7000 0 -0.04(-5.41%)
Mar 13, 2017 0.6800 0.7400 0.6500 0.7400 34,640 +0.08(+12.12%)
Mar 10, 2017 0.7500 0.7500 0.6600 0.6600 11,000 -0.09(-12.00%)
Mar 09, 2017 0.6900 0.7500 0.6500 0.7500 12,700 +0.10(+15.38%)
Mar 08, 2017 0.6500 0.6500 0.6500 0.6500 3,000 -0.02(-2.99%)
Mar 07, 2017 0.6900 0.6900 0.6700 0.6700 10,289 -0.03(-4.29%)
Mar 06, 2017 0.6900 0.7000 0.6900 0.7000 14,000 +0.01(+1.45%)
Mar 03, 2017 0.7000 0.7000 0.6900 0.6900 17,500 -0.01(-1.43%)
Mar 02, 2017 0.7200 0.7500 0.7000 0.7000 24,320 -0.02(-2.78%)
Mar 01, 2017 0.6800 0.7200 0.6700 0.7200 26,500 +0.05(+7.46%)
Feb 28, 2017 0.7000 0.7000 0.6700 0.6700 22,750 -0.03(-4.29%)
Feb 27, 2017 0.6400 0.7300 0.6400 0.7000 132,500 +0.09(+14.75%)
Feb 24, 2017 0.6200 0.6200 0.6000 0.6100 13,480 -0.04(-6.15%)
Feb 23, 2017 0.6500 0.6500 0.6500 0.6500 15,000 +0.03(+4.84%)
Feb 22, 2017 0.6400 0.6400 0.6200 0.6200 14,050 -0.02(-3.13%)
Feb 21, 2017 0.6200 0.6500 0.6000 0.6400 45,425 +0.06(+10.34%)
Feb 17, 2017 0.5800 0.5800 0.5800 0 -0.01(-1.69%)
Feb 16, 2017 0.5900 0.6200 0.5900 0.5900 45,500 +0.00(+0.00%)
Feb 15, 2017 0.6100 0.6100 0.5900 0.5900 21,200 -0.02(-3.28%)
Feb 14, 2017 0.5700 0.6200 0.5700 0.6100 48,000 +0.04(+7.02%)
Feb 13, 2017 0.5500 0.5700 0.5500 0.5700 13,000 +0.02(+3.64%)
Feb 10, 2017 0.5500 0.5500 0.5500 0.5500 27,500 +0.00(+0.00%)
Feb 09, 2017 0.5500 0.5500 0.5500 0.5500 37,900 +0.00(+0.00%)
Feb 08, 2017 0.5500 0.5500 0.5400 0.5500 33,500 +0.00(+0.00%)
Feb 07, 2017 0.5500 0.5500 0.5500 0.5500 41,200 +0.00(+0.00%)
Feb 02, 2017 0.5500 0.5500 0.5500 0 +0.01(+1.85%)
Jan 31, 2017 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
Jan 30, 2017 0.5800 0.5800 0.5400 0.5400 4,000 -0.04(-6.90%)
Jan 26, 2017 0.5800 0.5800 0.5800 0 +0.01(+1.75%)
Jan 25, 2017 0.5700 0.5700 0.5400 0.5700 34,000 +0.00(+0.00%)
Jan 24, 2017 0.5300 0.5700 0.5300 0.5700 51,150 +0.02(+3.64%)
Jan 23, 2017 0.5100 0.5500 0.5100 0.5500 15,700 +0.04(+7.84%)
Jan 20, 2017 0.5400 0.5500 0.5100 0.5100 30,000 +0.01(+2.00%)
Jan 19, 2017 0.5200 0.5200 0.5000 0.5000 20,000 -0.04(-7.41%)
Jan 18, 2017 0.5200 0.5400 0.5100 0.5400 11,000 -0.01(-1.82%)
Jan 17, 2017 0.5500 0.5500 0.5500 0.5500 12,000 +0.04(+7.84%)
Jan 16, 2017 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Jan 13, 2017 0.5000 0.5100 0.5000 0.5100 40,000 +0.01(+2.00%)
Jan 12, 2017 0.5000 0.5000 0.5000 0.5000 13,880 +0.00(+0.00%)
Jan 11, 2017 0.4800 0.5000 0.4800 0.5000 25,000 +0.03(+6.38%)
Jan 10, 2017 0.4800 0.4800 0.4700 0.4700 41,500 -0.01(-2.08%)
Jan 09, 2017 0.4800 0.4800 0.4800 0.4800 9,000 +0.00(+0.00%)
Jan 06, 2017 0.5000 0.5000 0.4800 0.4800 15,000 -0.04(-7.69%)
Jan 05, 2017 0.5000 0.5200 0.5000 0.5200 11,500 +0.00(+0.00%)
Jan 04, 2017 0.5700 0.5700 0.5200 0.5200 10,500 +0.07(+15.56%)
Jan 03, 2017 0.4500 0.4500 0.4500 0.4500 50,000 +0.00(+0.00%)
Dec 28, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 23, 2016 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Dec 21, 2016 0.4500 0.4500 0.4500 0 +0.01(+2.27%)
Dec 20, 2016 0.4250 0.4400 0.4250 0.4400 11,500 +0.02(+4.76%)
Dec 19, 2016 0.4200 0.4250 0.4200 0.4200 20,000 +0.00(+0.00%)
Dec 15, 2016 0.4200 0.4200 0.4200 0 -0.01(-1.18%)
Dec 14, 2016 0.4250 0.4250 0.4250 0.4250 2,000 +0.01(+1.19%)
Dec 12, 2016 0.4200 0.4200 0.4200 0 -0.01(-2.33%)
Dec 09, 2016 0.4300 0.4300 0.4300 0.4300 3,000 -0.02(-4.44%)
Dec 08, 2016 0.4500 0.4500 0.4150 0.4500 9,700 +0.00(+0.00%)
Dec 07, 2016 0.4050 0.4500 0.4050 0.4500 264,900 +0.07(+16.88%)
Dec 06, 2016 0.3850 0.3850 0.3850 0.3850 5,500 +0.00(+0.00%)
Nov 29, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Nov 25, 2016 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Nov 24, 2016 0.4000 0.4000 0.4000 0.4000 20,000 +0.02(+3.90%)
Nov 22, 2016 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Nov 21, 2016 0.4000 0.4000 0.4000 0.4000 20,200 +0.00(+0.00%)
Nov 09, 2016 0.4000 0.4000 0.4000 0 +0.01(+2.56%)
Nov 08, 2016 0.4000 0.4000 0.3900 0.3900 39,500 -0.01(-2.50%)
Nov 04, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 02, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 01, 2016 0.4100 0.4100 0.4000 0.4000 659,500 -0.01(-1.23%)
Oct 31, 2016 0.4100 0.4100 0.4050 0.4050 10,271 -0.03(-7.95%)
Oct 28, 2016 0.4400 0.4400 0.4400 0.4400 10,000 +0.00(+0.00%)
Oct 27, 2016 0.4400 0.4400 0.4400 0.4400 40,000 +0.04(+10.00%)
Oct 19, 2016 0.4000 0.4000 0.4000 0 -0.03(-6.98%)
Oct 06, 2016 0.4300 0.4300 0.4300 0 +0.03(+7.50%)
Oct 05, 2016 0.4000 0.4000 0.4000 0.4000 25,000 -0.04(-9.09%)
Oct 03, 2016 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 30, 2016 0.4400 0.4400 0.4400 0 +0.04(+10.00%)
Sep 29, 2016 0.4050 0.4050 0.4000 0.4000 1,000 -0.03(-6.98%)
Sep 28, 2016 0.4300 0.4300 0.4300 0.4300 20,000 -0.01(-2.27%)
Sep 27, 2016 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Sep 15, 2016 0.4400 0.4400 0.4400 419 +0.07(+18.92%)
Sep 14, 2016 0.4100 0.4100 0.3700 0.3700 21,000 -0.03(-7.50%)
Sep 09, 2016 0.4000 0.4000 0.4000 0 -0.04(-9.09%)
Sep 07, 2016 0.4400 0.4400 0.4400 0 +0.02(+4.76%)
Sep 06, 2016 0.4200 0.4200 0.4200 0.4200 14,000 +0.02(+5.00%)
Sep 01, 2016 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Aug 30, 2016 0.3800 0.3800 0.3800 0 -0.03(-7.32%)
Aug 26, 2016 0.4100 0.4100 0.4100 0 +0.05(+13.89%)
Aug 25, 2016 0.4000 0.4000 0.3600 0.3600 64,000 -0.04(-10.00%)
Aug 24, 2016 0.4050 0.4050 0.4000 0.4000 35,000 -0.02(-4.76%)
Aug 23, 2016 0.3900 0.4200 0.3900 0.4200 140,400 +0.08(+25.37%)
Aug 19, 2016 0.3350 0.3350 0.3350 0 -0.01(-4.29%)
Aug 11, 2016 0.3500 0.3500 0.3500 0 -0.04(-10.26%)
Aug 10, 2016 0.3900 0.3900 0.3900 0.3900 500 +0.04(+11.43%)
Aug 03, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Aug 02, 2016 0.3500 0.3500 0.3500 0.3500 36,000 +0.00(+0.00%)
Jul 28, 2016 0.3500 0.3500 0.3500 0 +0.01(+4.48%)
Jul 26, 2016 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 25, 2016 0.3350 0.3350 0.3350 0.3350 1,000 +0.00(+0.00%)
Jul 21, 2016 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Jul 20, 2016 0.3350 0.3350 0.3350 0.3350 6,000 +0.00(+0.00%)
Jul 19, 2016 0.3350 0.3350 0.3300 0.3350 13,000 +0.00(+0.00%)
Jul 18, 2016 0.3350 0.3350 0.3350 0.3350 47,000 -0.02(-6.94%)
Jul 13, 2016 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Jul 04, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 30, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 29, 2016 0.4000 0.4000 0.4000 0.4000 21,500 +0.00(+0.00%)
Jun 28, 2016 0.3900 0.4000 0.3900 0.4000 33,000 +0.04(+11.11%)
Jun 24, 2016 0.3600 0.3600 0.3600 0 -0.04(-10.00%)
Jun 23, 2016 0.3900 0.4000 0.3900 0.4000 97,000 +0.00(+0.00%)
Jun 21, 2016 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Jun 20, 2016 0.3800 0.4000 0.3800 0.4000 100,000 +0.03(+8.11%)
Jun 14, 2016 0.3700 0.3700 0.3700 0 -0.01(-2.63%)
Jun 13, 2016 0.3800 0.3800 0.3800 0.3800 11,000 -0.01(-1.30%)
Jun 09, 2016 0.3850 0.3850 0.3850 0 +0.00(+0.00%)
Jun 03, 2016 0.3850 0.3850 0.3850 0 -0.02(-3.75%)
Jun 02, 2016 0.4000 0.4000 0.4000 0.4000 17,000 +0.00(+0.00%)
Jun 01, 2016 0.3750 0.4500 0.3750 0.4000 154,500 -0.02(-4.76%)
May 31, 2016 0.3800 0.4200 0.3600 0.4200 61,500 +0.02(+5.00%)
May 30, 2016 0.3850 0.4000 0.3850 0.4000 21,500 +0.02(+5.26%)
May 27, 2016 0.3900 0.3900 0.3800 0.3800 20,000 +0.02(+4.11%)
May 26, 2016 0.3650 0.3650 0.3650 0.3650 900 +0.02(+4.29%)
May 20, 2016 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
May 16, 2016 0.3500 0.3500 0.3500 0 +0.02(+6.06%)
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.