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 30, 2018 0.8800 0.8800 0.8800 0.8800 1,000 -0.01(-1.12%)
Apr 26, 2018 0.8900 0.8900 0.8900 0 -0.01(-1.11%)
Apr 25, 2018 0.9000 0.9000 0.9000 0.9000 13,500 +0.00(+0.00%)
Apr 24, 2018 0.9000 0.9000 0.9000 0.9000 25,000 +0.00(+0.00%)
Apr 23, 2018 0.9000 0.9000 0.9000 0.9000 5,913 +0.00(+0.00%)
Apr 19, 2018 0.9000 0.9000 0.9000 0 +0.00(+0.00%)
Apr 18, 2018 0.8200 0.9000 0.8200 0.9000 77,200 +0.12(+15.38%)
Apr 17, 2018 0.7500 0.7800 0.7500 0.7800 6,000 -0.02(-2.50%)
Apr 12, 2018 0.8000 0.8000 0.8000 0 +0.01(+1.27%)
Apr 11, 2018 0.8100 0.8100 0.7900 0.7900 8,500 -0.10(-11.24%)
Apr 10, 2018 0.8000 0.8900 0.8000 0.8900 2,725 +0.07(+8.54%)
Apr 06, 2018 0.8200 0.8200 0.8200 0 +0.00(+0.00%)
Apr 05, 2018 0.8200 0.8300 0.8200 0.8200 27,680 -0.05(-5.75%)
Apr 03, 2018 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Apr 02, 2018 0.8900 0.8900 0.8800 0.8800 16,030 -0.02(-2.22%)
Mar 28, 2018 0.9000 0.9000 0.9000 0 -0.08(-8.16%)
Mar 27, 2018 0.9900 0.9900 0.9700 0.9800 23,000 +0.08(+8.89%)
Mar 23, 2018 0.9000 0.9000 0.9000 0 -0.01(-1.10%)
Mar 22, 2018 0.9200 0.9200 0.9100 0.9100 15,500 -0.08(-8.08%)
Mar 21, 2018 0.9900 0.9900 0.9900 0.9900 5,500 +0.03(+3.13%)
Mar 20, 2018 0.9600 0.9600 0.9600 0.9600 5,000 +0.04(+4.35%)
Mar 19, 2018 0.9300 0.9300 0.9200 0.9200 4,400 -0.07(-7.07%)
Mar 16, 2018 0.9200 0.9900 0.9200 0.9900 34,500 +0.09(+10.00%)
Mar 15, 2018 0.9000 0.9000 0.8900 0.9000 24,500 +0.00(+0.00%)
Mar 14, 2018 0.9100 0.9100 0.9000 0.9000 14,500 +0.00(+0.00%)
Mar 13, 2018 0.8800 0.9000 0.8800 0.9000 14,000 +0.00(+0.00%)
Mar 12, 2018 0.9000 0.9000 0.9000 0.9000 1,228 +0.00(+0.00%)
Mar 09, 2018 0.9000 0.9000 0.9000 0.9000 10,150 +0.00(+0.00%)
Mar 08, 2018 0.9200 0.9200 0.8900 0.9000 85,100 -0.03(-3.23%)
Mar 07, 2018 0.9900 0.9900 0.9300 0.9300 66,108 -0.02(-2.11%)
Mar 06, 2018 0.9700 0.9700 0.9500 0.9500 8,000 +0.00(+0.00%)
Mar 05, 2018 0.9800 1.000 0.9500 0.9500 30,000 +0.00(+0.00%)
Mar 02, 2018 0.9500 0.9500 0.9500 0.9500 5,000 +0.01(+1.06%)
Mar 01, 2018 0.9700 0.9700 0.9400 0.9400 15,000 -0.02(-2.08%)
Feb 28, 2018 0.9600 0.9600 0.9500 0.9600 82,500 +0.00(+0.00%)
Feb 27, 2018 0.9600 0.9700 0.9500 0.9600 160,964 +0.00(+0.00%)
Feb 26, 2018 0.9900 0.9900 0.9600 0.9600 180,600 -0.03(-3.03%)
Feb 23, 2018 0.9900 0.9900 0.9900 0.9900 15,000 +0.00(+0.00%)
Feb 22, 2018 1.000 1.000 0.9900 0.9900 7,000 -0.05(-4.81%)
Feb 21, 2018 1.040 1.040 1.040 1.040 20,000 +0.05(+5.05%)
Feb 16, 2018 0.9900 0.9900 0.9900 0 +0.00(+0.00%)
Feb 14, 2018 0.9900 0.9900 0.9900 0 -0.01(-1.00%)
Feb 13, 2018 1.010 1.010 1.000 1.000 12,500 +0.00(+0.00%)
Feb 12, 2018 1.000 1.000 0.9900 1.000 19,000 +0.01(+1.01%)
Feb 09, 2018 1.010 1.010 0.9900 0.9900 48,900 -0.04(-3.88%)
Feb 08, 2018 1.030 1.030 1.030 1.030 8,500 -0.02(-1.90%)
Feb 07, 2018 1.050 1.050 1.050 1.050 10,150 +0.07(+7.14%)
Feb 05, 2018 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 02, 2018 0.9900 1.000 0.9900 0.9800 17,800 -0.02(-2.00%)
Jan 31, 2018 1.000 1.000 1.000 0 -0.02(-1.96%)
Jan 30, 2018 1.020 1.000 1.020 24,040 +0.00(+0.00%)
Jan 29, 2018 1.050 1.050 1.000 1.020 18,372 +0.00(+0.00%)
Jan 25, 2018 1.020 1.020 1.020 0 -0.01(-0.97%)
Jan 24, 2018 1.000 1.030 1.000 1.030 59,370 +0.06(+6.19%)
Jan 23, 2018 1.000 1.000 0.9700 0.9700 24,800 -0.03(-3.00%)
Jan 22, 2018 1.010 1.030 0.9900 1.000 213,515 -0.01(-0.99%)
Jan 19, 2018 1.010 1.010 1.000 1.010 22,553 +0.00(+0.00%)
Jan 18, 2018 1.010 1.010 1.010 1.010 9,000 +0.00(+0.00%)
Jan 17, 2018 1.030 1.030 1.010 1.010 28,100 -0.02(-1.94%)
Jan 16, 2018 1.030 1.040 1.030 1.030 14,000 -0.07(-6.36%)
Jan 15, 2018 1.100 1.100 1.100 1.100 5,500 +0.00(+0.00%)
Jan 12, 2018 1.100 1.100 1.100 1.100 15,500 +0.04(+3.77%)
Jan 11, 2018 1.100 1.100 1.050 1.060 14,700 -0.04(-3.64%)
Jan 10, 2018 1.100 1.100 1.100 1.100 37,800 +0.00(+0.00%)
Jan 09, 2018 1.150 1.150 1.100 1.100 30,920 -0.01(-0.90%)
Jan 08, 2018 1.140 1.140 1.100 1.110 2,234 +0.01(+0.91%)
Jan 05, 2018 1.000 1.100 0.9800 1.100 119,500 +0.10(+10.00%)
Jan 04, 2018 1.000 1.020 0.9800 1.000 33,480 +0.01(+1.01%)
Jan 03, 2018 1.000 1.000 0.9900 0.9900 15,445 -0.01(-1.00%)
Jan 02, 2018 1.000 1.000 1.000 1.000 11,250 +0.00(+0.00%)
Dec 29, 2017 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 28, 2017 0.9800 1.020 0.9800 1.000 38,400 -0.01(-0.99%)
Dec 27, 2017 1.000 1.020 1.000 1.010 7,770 +0.04(+4.12%)
Dec 22, 2017 1.000 1.000 0.9700 0.9700 29,500 -0.03(-3.00%)
Dec 21, 2017 1.060 1.060 1.000 1.000 136,800 -0.04(-3.85%)
Dec 20, 2017 1.050 1.050 1.030 1.040 132,100 -0.02(-1.89%)
Dec 19, 2017 1.080 1.090 1.060 1.060 31,155 -0.01(-0.93%)
Dec 18, 2017 1.070 1.070 1.070 1.070 2,008 +0.00(+0.00%)
Dec 15, 2017 1.050 1.070 1.050 1.070 29,900 +0.02(+1.90%)
Dec 14, 2017 1.050 1.050 1.050 1.050 12,500 +0.00(+0.00%)
Dec 13, 2017 1.050 1.050 1.050 1.050 64,300 -0.02(-1.87%)
Dec 12, 2017 1.070 1.070 1.070 1.070 3,550 +0.02(+1.90%)
Dec 11, 2017 1.050 1.050 1.050 1.050 5,000 +0.00(+0.00%)
Dec 08, 2017 1.060 1.060 1.050 1.050 10,600 -0.01(-0.94%)
Dec 07, 2017 1.050 1.060 1.050 1.060 35,800 +0.00(+0.00%)
Dec 06, 2017 1.050 1.060 1.050 1.060 125,300 +0.01(+0.95%)
Dec 05, 2017 1.040 1.050 1.040 1.050 95,157 +0.02(+1.94%)
Dec 04, 2017 1.020 1.040 1.020 1.030 46,330 -0.02(-1.90%)
Dec 01, 2017 1.050 1.060 1.050 1.050 42,000 +0.00(+0.00%)
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%)
Sep 01, 2017 1.260 1.260 1.200 1.230 15,900 -0.02(-1.60%)
Aug 31, 2017 1.220 1.250 1.220 1.250 1,200 +0.02(+1.63%)
Aug 30, 2017 1.250 1.250 1.200 1.230 31,000 +0.01(+0.82%)
Aug 29, 2017 1.260 1.260 1.220 1.220 47,250 -0.02(-1.61%)
Aug 28, 2017 1.260 1.280 1.220 1.240 108,946 -0.05(-3.88%)
Aug 25, 2017 1.280 1.310 1.280 1.290 85,400 +0.02(+1.57%)
Aug 24, 2017 1.330 1.350 1.250 1.270 199,759 +0.02(+1.60%)
Aug 23, 2017 1.230 1.250 1.220 1.250 30,600 -0.01(-0.79%)
Aug 22, 2017 1.270 1.270 1.250 1.260 7,900 -0.02(-1.56%)
Aug 21, 2017 1.170 1.280 1.170 1.280 87,300 +0.08(+6.67%)
Aug 18, 2017 1.200 1.200 1.200 1.200 100 +0.01(+0.84%)
Aug 17, 2017 1.160 1.200 1.160 1.190 56,400 +0.03(+2.59%)
Aug 16, 2017 1.120 1.160 1.120 1.160 20,400 +0.03(+2.65%)
Aug 15, 2017 1.120 1.150 1.120 1.130 29,560 -0.02(-1.74%)
Aug 14, 2017 1.100 1.150 1.100 1.150 106,250 +0.06(+5.50%)
Aug 11, 2017 1.060 1.090 1.060 1.090 3,200 +0.03(+2.83%)
Aug 10, 2017 1.110 1.110 1.050 1.060 63,390 -0.05(-4.50%)
Aug 09, 2017 1.130 1.140 1.100 1.110 23,100 -0.04(-3.48%)
Aug 08, 2017 1.170 1.170 1.150 1.150 25,760 +0.03(+2.68%)
Aug 04, 2017 1.170 1.170 1.120 1.120 14,100 -0.03(-2.61%)
Aug 03, 2017 1.110 1.150 1.110 1.150 48,100 +0.08(+7.48%)
Aug 02, 2017 1.110 1.110 1.070 1.070 72,452 -0.05(-4.46%)
Aug 01, 2017 1.120 1.120 1.120 1.120 2,500 +0.00(+0.00%)
Jul 31, 2017 1.120 1.120 1.120 1.120 5,000 -0.02(-1.75%)
Jul 28, 2017 1.150 1.150 1.140 1.140 3,800 -0.01(-0.87%)
Jul 27, 2017 1.120 1.160 1.120 1.150 15,000 +0.02(+1.77%)
Jul 26, 2017 1.100 1.150 1.100 1.130 50,185 +0.05(+4.63%)
Jul 25, 2017 1.060 1.090 1.060 1.080 150,250 +0.02(+1.89%)
Jul 24, 2017 1.100 1.100 1.060 1.060 29,500 -0.07(-6.19%)
Jul 21, 2017 1.130 1.130 1.130 1.130 1,100 +0.03(+2.73%)
Jul 20, 2017 1.120 1.120 1.100 1.100 23,000 -0.01(-0.90%)
Jul 19, 2017 1.120 1.150 1.100 1.110 35,400 -0.04(-3.48%)
Jul 18, 2017 1.190 1.190 1.150 1.150 21,400 -0.01(-0.86%)
Jul 17, 2017 1.190 1.190 1.150 1.160 22,775 -0.03(-2.52%)
Jul 14, 2017 1.190 1.190 1.190 1.190 1,000 -0.01(-0.83%)
Jul 13, 2017 1.200 1.200 1.120 1.200 80,330 -0.02(-1.64%)
Jul 12, 2017 1.300 1.300 1.210 1.220 38,761 -0.08(-6.15%)
Jul 11, 2017 1.270 1.300 1.250 1.300 77,400 +0.04(+3.17%)
Jul 10, 2017 1.350 1.350 1.200 1.260 250,437 -0.07(-5.26%)
Jul 07, 2017 1.340 1.300 1.330 214,239 +0.03(+2.31%)
Jul 06, 2017 1.250 1.300 1.240 1.300 135,100 +0.06(+4.84%)
Jul 05, 2017 1.210 1.270 1.210 1.240 172,350 +0.07(+5.98%)
Jul 04, 2017 1.140 1.170 1.140 1.170 21,900 +0.05(+4.46%)
Jul 03, 2017 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 30, 2017 1.140 1.140 1.120 1.120 51,417 -0.01(-0.88%)
Jun 29, 2017 1.240 1.240 1.080 1.130 103,466 -0.14(-11.02%)
Jun 28, 2017 1.220 1.280 1.220 1.270 198,950 +0.07(+5.83%)
Jun 27, 2017 1.160 1.220 1.150 1.200 135,500 +0.05(+4.35%)
Jun 26, 2017 1.140 1.150 1.130 1.150 70,400 +0.06(+5.50%)
Jun 23, 2017 1.020 1.090 1.010 1.090 54,800 +0.06(+5.83%)
Jun 22, 2017 1.020 1.030 1.010 1.030 13,500 +0.01(+0.98%)
Jun 21, 2017 1.070 1.090 1.020 1.020 26,500 -0.08(-7.27%)
Jun 20, 2017 1.140 1.140 1.070 1.100 72,800 -0.06(-5.17%)
Jun 19, 2017 1.080 1.190 1.080 1.160 72,786 +0.11(+10.48%)
Jun 16, 2017 1.010 1.090 1.000 1.050 125,695 +0.05(+5.00%)
Jun 15, 2017 1.010 1.020 1.000 1.000 24,100 +0.00(+0.00%)
Jun 14, 2017 1.020 1.020 1.000 1.000 80,350 -0.03(-2.91%)
Jun 13, 2017 1.050 1.050 1.030 1.030 10,000 -0.04(-3.74%)
Jun 12, 2017 1.080 1.100 1.050 1.070 85,450 +0.02(+1.90%)
Jun 09, 2017 1.100 1.100 1.050 1.050 69,650 -0.06(-5.41%)
Jun 08, 2017 1.110 1.180 1.070 1.110 73,200 +0.01(+0.91%)
Jun 07, 2017 1.140 1.140 1.050 1.100 84,842 +0.02(+1.85%)
Jun 06, 2017 1.100 1.230 1.080 1.080 84,150 +0.07(+6.93%)
Jun 05, 2017 1.080 1.080 1.010 1.010 71,808 -0.07(-6.48%)
Jun 02, 2017 1.120 1.180 1.080 1.080 61,350 -0.07(-6.09%)
Jun 01, 2017 1.100 1.150 1.100 1.150 167,400 +0.07(+6.48%)
May 31, 2017 1.180 1.180 0.9700 1.080 600,150 -0.12(-10.00%)
May 30, 2017 0.9000 1.220 0.8900 1.200 1,436,200 +0.28(+30.43%)
May 29, 2017 0.9500 0.9500 0.8900 0.9200 220,413 -0.03(-3.16%)
May 26, 2017 0.8100 1.010 0.7900 0.9500 530,660 +0.10(+11.76%)
May 25, 2017 0.7500 0.8900 0.7500 0.8500 505,175 +0.18(+26.87%)
May 24, 2017 0.6700 0.6700 0.6700 0.6700 35,000 +0.02(+3.08%)
May 19, 2017 0.6500 0.6500 0.6500 0 +0.02(+3.17%)
May 17, 2017 0.6300 0.6300 0.6300 300 +0.02(+3.28%)
May 12, 2017 0.6100 0.6100 0.6100 0 +0.01(+1.67%)
May 10, 2017 0.6000 0.6000 0.6000 250 +0.00(+0.00%)
May 08, 2017 0.6000 0.6000 0.6000 50 +0.03(+5.26%)
May 04, 2017 0.5700 0.5700 0.5700 0 -0.08(-12.31%)
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.