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 26, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 24, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 22, 2019 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Apr 18, 2019 0.6400 0.6400 0.6400 0 -0.06(-8.57%)
Apr 17, 2019 0.7000 0.7000 0.7000 0.7000 7,000 +0.00(+0.00%)
Apr 11, 2019 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Apr 09, 2019 0.6800 0.6800 0.6800 0 -0.01(-1.45%)
Apr 08, 2019 0.7000 0.7000 0.6900 0.6900 3,500 -0.01(-1.43%)
Apr 05, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.01(+1.45%)
Apr 04, 2019 0.6900 0.6900 0.6900 0.6900 600 +0.00(+0.00%)
Apr 02, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 28, 2019 0.6900 0.6900 0.6900 0 -0.03(-4.17%)
Mar 26, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Mar 22, 2019 0.7200 0.7200 0.7200 0 +0.02(+2.86%)
Mar 21, 2019 0.6900 0.7000 0.6900 0.7000 2,000 +0.01(+1.45%)
Mar 18, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Mar 15, 2019 0.6900 0.6900 0.6900 0.6900 3,500 -0.01(-1.43%)
Mar 14, 2019 0.7000 0.7100 0.7000 0.7000 17,000 +0.00(+0.00%)
Mar 13, 2019 0.7000 0.7000 0.6900 0.7000 62,000 -0.01(-1.41%)
Mar 11, 2019 0.7100 0.7100 0.7100 0 -0.02(-2.74%)
Mar 06, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 04, 2019 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Mar 01, 2019 0.7400 0.7400 0.7300 0.7300 50,000 +0.00(+0.00%)
Feb 28, 2019 0.7300 0.7300 0.7300 0.7300 8,600 +0.03(+4.29%)
Feb 26, 2019 0.7000 0.7000 0.7000 0 -0.01(-1.41%)
Feb 25, 2019 0.7300 0.7300 0.7100 0.7100 27,902 +0.01(+1.43%)
Feb 22, 2019 0.7000 0.7000 0.7000 0.7000 500 +0.00(+0.00%)
Feb 21, 2019 0.7300 0.7300 0.7000 0.7000 4,500 -0.02(-2.78%)
Feb 20, 2019 0.7200 0.7200 0.7200 0.7200 8,000 -0.01(-1.37%)
Feb 15, 2019 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Feb 14, 2019 0.7200 0.7200 0.7000 0.7000 6,500 -0.01(-1.41%)
Feb 13, 2019 0.7100 0.7100 0.7100 0.7100 11,500 +0.02(+2.90%)
Feb 11, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 07, 2019 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Feb 05, 2019 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Feb 04, 2019 0.7000 0.7000 0.7000 0.7000 7,000 -0.03(-4.11%)
Feb 01, 2019 0.7300 0.7300 0.7300 0.7300 2,000 +0.01(+1.39%)
Jan 30, 2019 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Jan 24, 2019 0.7200 0.7200 0.7200 0 +0.01(+1.41%)
Jan 23, 2019 0.7100 0.7100 0.7100 0.7100 3,000 +0.00(+0.00%)
Jan 22, 2019 0.7100 0.7100 0.7100 0.7100 15,000 +0.03(+4.41%)
Jan 18, 2019 0.6800 0.6800 0.6800 0 -0.05(-6.85%)
Jan 17, 2019 0.7000 0.7500 0.7000 0.7300 108,000 +0.03(+4.29%)
Jan 16, 2019 0.7100 0.7100 0.7000 0.7000 1,500 -0.02(-2.78%)
Jan 15, 2019 0.7400 0.7400 0.7200 0.7200 16,000 -0.02(-2.70%)
Jan 11, 2019 0.7400 0.7400 0.7400 0 -0.01(-1.33%)
Jan 10, 2019 0.7500 0.7500 0.7500 0.7500 22,500 -0.03(-3.85%)
Jan 09, 2019 0.7300 0.8000 0.7300 0.7800 20,200 +0.03(+4.00%)
Jan 08, 2019 0.7000 0.7500 0.7000 0.7500 17,100 +0.04(+5.63%)
Jan 03, 2019 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Jan 02, 2019 0.7000 0.7000 0.7000 0.7000 4,000 -0.01(-1.41%)
Dec 28, 2018 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Dec 21, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 19, 2018 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Dec 18, 2018 0.7100 0.7100 0.7000 0.7000 10,000 -0.01(-1.41%)
Dec 17, 2018 0.7100 0.7100 0.7100 0.7100 2,500 +0.00(+0.00%)
Dec 14, 2018 0.7100 0.7100 0.7100 0.7100 2,500 -0.01(-1.39%)
Dec 13, 2018 0.7200 0.7200 0.7200 0.7200 4,900 -0.01(-1.37%)
Dec 12, 2018 0.7300 0.7300 0.7300 0.7300 5,000 -0.07(-8.75%)
Dec 07, 2018 0.8000 0.8000 0.8000 0 +0.08(+11.11%)
Dec 03, 2018 0.7200 0.7200 0.7200 0 +0.00(+0.00%)
Nov 30, 2018 0.7200 0.7200 0.7200 0.7200 5,500 -0.04(-5.26%)
Nov 29, 2018 0.7500 0.7600 0.7500 0.7600 20,500 +0.01(+1.33%)
Nov 28, 2018 0.7200 0.7700 0.7200 0.7500 45,500 +0.01(+1.35%)
Nov 27, 2018 0.7400 0.7400 0.7100 0.7400 38,000 +0.03(+4.23%)
Nov 26, 2018 0.7100 0.7100 0.7100 0.7100 1,000 -0.04(-5.33%)
Nov 22, 2018 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Nov 21, 2018 0.7600 0.7600 0.7500 0.7500 2,000 -0.01(-1.32%)
Nov 20, 2018 0.7700 0.7700 0.7600 0.7600 6,000 +0.00(+0.00%)
Nov 19, 2018 0.7800 0.7800 0.7600 0.7600 8,000 +0.01(+1.33%)
Nov 15, 2018 0.7500 0.7500 0.7500 0 -0.05(-6.25%)
Nov 14, 2018 0.8000 0.8000 0.8000 0.8000 3,100 +0.02(+2.56%)
Nov 13, 2018 0.7900 0.8000 0.7800 0.7800 2,800 +0.02(+2.63%)
Nov 09, 2018 0.7600 0.7600 0.7600 0 +0.01(+1.33%)
Nov 08, 2018 0.7600 0.7600 0.7500 0.7500 3,000 -0.05(-6.25%)
Nov 02, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Nov 01, 2018 0.8000 0.8000 0.8000 0.8000 10,000 +0.00(+0.00%)
Oct 31, 2018 0.8000 0.8000 0.8000 0.8000 600 -0.05(-5.88%)
Oct 26, 2018 0.8500 0.8500 0.8500 0 +0.05(+6.25%)
Oct 25, 2018 0.8000 0.8000 0.8000 0.8000 26,500 +0.05(+6.67%)
Oct 24, 2018 0.7900 0.7900 0.7500 0.7500 20,000 -0.05(-6.25%)
Oct 19, 2018 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Oct 18, 2018 0.8000 0.8000 0.8000 0.8000 23,000 -0.01(-1.23%)
Oct 17, 2018 0.8200 0.8200 0.8100 0.8100 6,000 +0.01(+1.25%)
Oct 16, 2018 0.8000 0.8000 0.8000 0.8000 1,000 -0.03(-3.61%)
Oct 15, 2018 0.8100 0.8300 0.8100 0.8300 8,000 +0.03(+3.75%)
Oct 12, 2018 0.8100 0.8100 0.8000 0.8000 5,500 -0.01(-1.23%)
Oct 10, 2018 0.8100 0.8100 0.8100 0 +0.01(+1.25%)
Oct 09, 2018 0.8100 0.8100 0.8000 0.8000 20,850 -0.01(-1.23%)
Oct 05, 2018 0.8100 0.8100 0.8100 0 -0.09(-10.00%)
Oct 04, 2018 0.8400 0.9000 0.8400 0.9000 1,500 +0.06(+7.14%)
Oct 03, 2018 0.8400 0.8400 0.8400 0.8400 1,000 +0.01(+1.20%)
Oct 01, 2018 0.8300 0.8300 0.8300 0 -0.01(-1.19%)
Sep 28, 2018 0.8200 0.8400 0.8200 0.8400 14,600 +0.00(+0.00%)
Sep 27, 2018 0.8400 0.8400 0.8400 0.8400 2,000 +0.00(+0.00%)
Sep 26, 2018 0.8400 0.8400 0.8400 0.8400 2,000 +0.03(+3.70%)
Sep 25, 2018 0.8100 0.8100 0.8100 200 +0.00(+0.00%)
Sep 21, 2018 0.8100 0.8100 0.8100 0 -0.01(-1.22%)
Sep 20, 2018 0.8200 0.8200 0.8200 0.8200 500 -0.03(-3.53%)
Sep 18, 2018 0.8500 0.8500 0.8500 0 +0.03(+3.66%)
Sep 17, 2018 0.8200 0.8200 0.8200 0.8200 3,000 -0.02(-2.38%)
Sep 14, 2018 0.8400 0.8400 0.8400 0.8400 1,000 -0.02(-2.33%)
Sep 12, 2018 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Sep 10, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Sep 07, 2018 0.8700 0.8700 0.8700 0.8700 3,000 +0.00(+0.00%)
Sep 06, 2018 0.8700 0.8700 0.8700 0.8700 25,100 +0.03(+3.57%)
Sep 05, 2018 0.8800 0.9200 0.8400 0.8400 36,000 +0.03(+3.70%)
Sep 04, 2018 0.8200 0.8200 0.8100 0.8100 7,000 +0.00(+0.00%)
Aug 31, 2018 0.8100 0.8100 0.8100 0 -0.06(-6.90%)
Aug 28, 2018 0.8700 0.8700 0.8700 0 -0.01(-1.14%)
Aug 27, 2018 0.9400 0.9400 0.8700 0.8800 9,250 -0.06(-6.38%)
Aug 24, 2018 1.050 1.050 0.9400 0.9400 7,670 -0.11(-10.48%)
Aug 23, 2018 0.9800 1.050 0.9800 1.050 37,000 +0.12(+12.90%)
Aug 22, 2018 1.000 1.000 0.9300 0.9300 9,250 -0.09(-8.82%)
Aug 21, 2018 0.9900 1.020 0.9900 1.020 12,486 +0.02(+2.00%)
Aug 20, 2018 0.9600 1.000 0.9500 1.000 65,000 +0.05(+5.26%)
Aug 17, 2018 0.9500 0.9600 0.9500 0.9500 10,400 +0.01(+1.06%)
Aug 16, 2018 0.8900 0.9400 0.8900 0.9400 27,725 +0.01(+1.08%)
Aug 15, 2018 0.8500 0.9300 0.8400 0.9300 47,100 +0.07(+8.14%)
Aug 14, 2018 0.8600 0.8600 0.8600 0.8600 7,450 -0.03(-3.37%)
Aug 13, 2018 0.8900 0.8900 0.8900 0.8900 1,000 +0.03(+3.49%)
Aug 08, 2018 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Aug 03, 2018 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Aug 01, 2018 0.8600 0.8600 0.8600 0 +0.00(+0.00%)
Jul 31, 2018 0.8600 0.8600 0.8600 0.8600 3,750 +0.00(+0.00%)
Jul 26, 2018 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
Jul 24, 2018 0.8700 0.8700 0.8700 0 -0.03(-3.33%)
Jul 23, 2018 0.9000 0.9000 0.9000 0.9000 5,000 +0.00(+0.00%)
Jul 20, 2018 0.9000 0.9000 0.9000 0.9000 1,000 +0.00(+0.00%)
Jul 19, 2018 0.9000 0.9000 0.9000 0.9000 2,000 +0.00(+0.00%)
Jul 18, 2018 0.9000 0.9000 0.9000 0.9000 500 +0.00(+0.00%)
Jul 17, 2018 0.9000 0.9000 0.9000 0.9000 1,150 -0.02(-2.17%)
Jul 16, 2018 0.9100 0.9200 0.9100 0.9200 2,500 +0.06(+6.98%)
Jul 11, 2018 0.8600 0.8600 0.8600 100 -0.01(-1.15%)
Jul 10, 2018 0.8700 0.8700 0.8700 0.8700 500 -0.03(-3.33%)
Jul 04, 2018 0.9000 0.9000 0.9000 0 -0.05(-5.26%)
Jul 03, 2018 0.9500 0.9500 0.9500 0.9500 3,500 +0.03(+3.26%)
Jun 29, 2018 0.9200 0.9200 0.9200 0 +0.02(+2.22%)
Jun 28, 2018 0.8600 0.9200 0.8600 0.9000 44,000 +0.03(+3.45%)
Jun 26, 2018 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Jun 25, 2018 0.8700 0.8700 0.8700 0.8700 1,000 -0.04(-4.40%)
Jun 21, 2018 0.9100 0.9100 0.9100 200 +0.01(+1.11%)
Jun 20, 2018 0.9200 0.9200 0.8900 0.9000 47,000 +0.01(+1.12%)
Jun 19, 2018 0.8800 0.8900 0.8800 0.8900 26,500 +0.02(+2.30%)
Jun 18, 2018 0.8700 0.8700 0.8700 0.8700 2,500 -0.01(-1.14%)
Jun 13, 2018 0.8800 0.8800 0.8800 0 -0.02(-2.22%)
Jun 12, 2018 0.8900 0.9000 0.8800 0.9000 23,600 +0.02(+2.27%)
Jun 11, 2018 0.8800 0.8800 0.8800 0.8800 7,400 +0.01(+1.15%)
Jun 08, 2018 0.8400 0.8700 0.8400 0.8700 12,000 +0.02(+2.35%)
Jun 07, 2018 0.8500 0.8500 0.8500 0.8500 1,050 -0.02(-2.30%)
Jun 06, 2018 0.8800 0.8800 0.8700 0.8700 11,750 -0.01(-1.14%)
Jun 05, 2018 0.9000 0.9000 0.8800 0.8800 11,500 -0.01(-1.12%)
Jun 04, 2018 0.8900 0.9000 0.8900 0.8900 7,304 +0.01(+1.14%)
Jun 01, 2018 0.9000 0.9000 0.8800 0.8800 28,104 -0.02(-2.22%)
May 31, 2018 0.9100 0.9100 0.8800 0.9000 119,200 -0.05(-5.26%)
May 30, 2018 0.9200 0.9500 0.9200 0.9500 11,500 +0.05(+5.56%)
May 29, 2018 0.9200 0.9200 0.9000 0.9000 29,100 -0.04(-4.26%)
May 28, 2018 0.9800 0.9800 0.9400 0.9400 18,500 -0.02(-2.08%)
May 25, 2018 0.9800 0.9900 0.9500 0.9600 237,950 +0.11(+12.94%)
May 24, 2018 0.8500 0.8500 0.8500 0.8500 1,614 +0.00(+0.00%)
May 18, 2018 0.8500 0.8500 0.8500 0 +0.04(+4.94%)
May 17, 2018 0.8000 0.8100 0.8000 0.8100 8,500 +0.01(+1.25%)
May 16, 2018 0.8100 0.8100 0.8000 0.8000 14,000 +0.00(+0.00%)
May 14, 2018 0.8000 0.8000 0.8000 300 -0.01(-1.23%)
May 11, 2018 0.8000 0.8100 0.8000 0.8100 7,000 +0.02(+2.53%)
May 10, 2018 0.8200 0.8200 0.7900 0.7900 33,750 -0.06(-7.06%)
May 09, 2018 0.8500 0.8600 0.8500 0.8500 80,000 +0.00(+0.00%)
May 08, 2018 0.8900 0.8900 0.8500 0.8500 17,200 +0.00(+0.00%)
May 07, 2018 0.8900 0.8900 0.8500 0.8500 39,000 -0.04(-4.49%)
May 03, 2018 0.8900 0.8900 0.8900 0 +0.03(+3.49%)
May 02, 2018 0.8600 0.8600 0.8600 0.8600 3,500 +0.00(+0.00%)
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.