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

Imaflex (TSV: IFX )

0.9100 -0.0100 (-1.09%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 5, 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, 2021 1.270 1.310 1.270 1.310 38,900 +0.04(+3.15%)
Apr 29, 2021 1.270 1.270 1.270 40 +0.00(+0.00%)
Apr 28, 2021 1.330 1.330 1.240 1.270 38,500 -0.03(-2.31%)
Apr 27, 2021 1.310 1.310 1.270 1.300 7,640 +0.01(+0.78%)
Apr 26, 2021 1.310 1.310 1.290 1.290 3,875 -0.03(-2.27%)
Apr 22, 2021 1.320 1.320 1.320 0 +0.06(+4.76%)
Apr 21, 2021 1.250 1.290 1.250 1.260 24,000 +0.01(+0.80%)
Apr 20, 2021 1.260 1.260 1.240 1.250 24,100 -0.03(-2.34%)
Apr 19, 2021 1.300 1.310 1.280 1.280 10,100 +0.00(+0.00%)
Apr 16, 2021 1.300 1.350 1.280 1.280 119,139 -0.02(-1.54%)
Apr 15, 2021 1.210 1.310 1.210 1.300 294,220 +0.20(+18.18%)
Apr 14, 2021 1.100 1.100 1.100 1.100 1,950 +0.00(+0.00%)
Apr 13, 2021 1.100 1.110 1.100 1.100 919 +0.00(+0.00%)
Apr 12, 2021 1.100 1.100 1.100 1.100 1,296 -0.02(-1.79%)
Apr 08, 2021 1.120 1.120 1.120 0 +0.01(+0.90%)
Apr 05, 2021 1.110 1.110 1.110 0 +0.08(+7.77%)
Apr 01, 2021 1.030 1.030 1.030 0 -0.02(-1.90%)
Mar 31, 2021 1.050 1.050 1.050 1.050 10,200 +0.01(+0.96%)
Mar 30, 2021 1.040 1.040 1.040 1.040 400 -0.01(-0.95%)
Mar 26, 2021 1.050 1.050 1.050 0 -0.05(-4.55%)
Mar 23, 2021 1.100 1.100 1.100 0 -0.01(-0.90%)
Mar 22, 2021 1.090 1.110 1.090 1.110 3,050 +0.02(+1.83%)
Mar 19, 2021 1.090 1.090 1.090 1.090 1,110 +0.04(+3.81%)
Mar 18, 2021 1.050 1.050 1.050 1.050 3,300 -0.03(-2.78%)
Mar 17, 2021 1.070 1.100 1.070 1.080 6,500 +0.03(+2.86%)
Mar 16, 2021 1.070 1.070 1.050 1.050 21,600 +0.00(+0.00%)
Mar 15, 2021 1.050 1.050 1.050 1.050 15,488 +0.00(+0.00%)
Mar 12, 2021 1.050 1.050 1.050 1.050 10,100 +0.03(+2.94%)
Mar 11, 2021 1.030 1.030 1.020 1.020 10,550 -0.08(-7.27%)
Mar 10, 2021 1.100 1.100 1.100 1.100 17,500 +0.04(+3.77%)
Mar 08, 2021 1.060 1.060 1.060 0 +0.04(+3.92%)
Mar 05, 2021 1.060 1.090 1.010 1.020 45,602 -0.03(-2.86%)
Mar 04, 2021 1.070 1.070 1.050 1.050 14,500 -0.06(-5.41%)
Mar 03, 2021 1.110 1.110 1.110 1.110 1,803 +0.00(+0.00%)
Mar 02, 2021 1.100 1.110 1.100 1.110 9,800 +0.06(+5.71%)
Mar 01, 2021 1.070 1.070 1.050 1.050 3,000 -0.03(-2.78%)
Feb 26, 2021 1.070 1.080 1.060 1.080 31,400 +0.02(+1.89%)
Feb 25, 2021 1.070 1.070 1.060 1.060 6,700 +0.00(+0.00%)
Feb 24, 2021 1.060 1.060 1.060 1.060 2,300 -0.04(-3.64%)
Feb 23, 2021 1.100 1.100 1.040 1.100 27,700 -0.03(-2.65%)
Feb 22, 2021 1.110 1.130 1.100 1.130 35,300 +0.04(+3.67%)
Feb 19, 2021 1.090 1.100 1.090 1.090 7,900 -0.01(-0.91%)
Feb 18, 2021 1.060 1.100 1.050 1.100 18,100 +0.01(+0.92%)
Feb 17, 2021 1.090 1.090 1.090 1.090 3,700 +0.01(+0.93%)
Feb 16, 2021 0.9800 1.080 0.9800 1.080 68,592 +0.02(+1.89%)
Feb 12, 2021 1.060 1.060 1.060 0 -0.01(-0.93%)
Feb 11, 2021 1.060 1.090 1.060 1.070 4,800 -0.06(-5.31%)
Feb 10, 2021 1.080 1.130 1.080 1.130 7,800 +0.05(+4.63%)
Feb 09, 2021 1.120 1.120 1.060 1.080 6,400 -0.04(-3.57%)
Feb 08, 2021 1.040 1.130 1.040 1.120 8,900 +0.06(+5.66%)
Feb 05, 2021 1.140 1.140 1.050 1.060 20,200 -0.04(-3.64%)
Feb 03, 2021 1.100 1.100 1.100 0 +0.00(+0.00%)
Feb 02, 2021 1.060 1.100 1.060 1.100 18,695 +0.00(+0.00%)
Feb 01, 2021 1.060 1.100 1.060 1.100 21,370 +0.04(+3.77%)
Jan 28, 2021 1.060 1.060 1.060 0 -0.02(-1.85%)
Jan 27, 2021 1.110 1.110 1.080 1.080 13,100 -0.07(-6.09%)
Jan 26, 2021 1.220 1.220 1.110 1.150 23,350 -0.07(-5.74%)
Jan 25, 2021 1.150 1.220 1.150 1.220 59,319 +0.07(+6.09%)
Jan 22, 2021 1.130 1.150 1.100 1.150 20,650 +0.01(+0.88%)
Jan 21, 2021 1.140 1.140 1.120 1.140 6,418 +0.04(+3.64%)
Jan 20, 2021 1.110 1.140 1.050 1.100 10,750 -0.02(-1.79%)
Jan 19, 2021 1.100 1.120 1.100 1.120 32,600 +0.07(+6.67%)
Jan 18, 2021 1.050 1.100 1.050 1.050 18,850 +0.00(+0.00%)
Jan 15, 2021 1.050 1.050 1.050 1.050 7,600 +0.00(+0.00%)
Jan 14, 2021 1.110 1.110 1.050 1.050 7,100 +0.00(+0.00%)
Jan 13, 2021 1.090 1.090 1.050 1.050 10,900 -0.04(-3.67%)
Jan 12, 2021 1.090 1.090 1.090 1.090 4,200 +0.00(+0.00%)
Jan 11, 2021 1.090 1.090 1.090 1.090 1,179 +0.00(+0.00%)
Jan 08, 2021 1.090 1.090 1.090 1.090 14,500 +0.00(+0.00%)
Jan 07, 2021 1.090 1.100 1.090 1.090 22,000 +0.00(+0.00%)
Jan 06, 2021 1.040 1.090 0.9900 1.090 15,229 +0.04(+3.81%)
Jan 05, 2021 1.050 1.050 1.050 1.050 500 -0.01(-0.94%)
Jan 04, 2021 1.040 1.060 1.040 1.060 7,360 +0.02(+1.92%)
Dec 31, 2020 1.040 1.040 1.040 0 +0.04(+4.00%)
Dec 30, 2020 0.9900 1.010 0.9900 1.000 46,200 +0.00(+0.00%)
Dec 29, 2020 1.000 1.000 0.9800 1.000 15,700 +0.00(+0.00%)
Dec 24, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Dec 23, 2020 1.010 1.010 1.000 1.000 14,600 -0.04(-3.85%)
Dec 22, 2020 1.040 1.040 1.040 1.040 3,875 +0.03(+2.97%)
Dec 21, 2020 1.000 1.010 1.000 1.010 15,000 -0.03(-2.88%)
Dec 18, 2020 1.040 1.040 1.040 1.040 500 +0.00(+0.00%)
Dec 17, 2020 0.9900 1.040 0.9800 1.040 8,500 -0.06(-5.45%)
Dec 16, 2020 1.060 1.100 0.9500 1.100 77,900 +0.01(+0.92%)
Dec 15, 2020 1.100 1.150 1.090 1.090 12,700 +0.00(+0.00%)
Dec 14, 2020 1.120 1.140 1.090 1.090 20,399 -0.06(-5.22%)
Dec 11, 2020 1.120 1.150 1.100 1.150 29,279 +0.02(+1.77%)
Dec 10, 2020 1.150 1.150 1.120 1.130 1,075 +0.03(+2.73%)
Dec 09, 2020 1.080 1.100 1.080 1.100 9,600 +0.02(+1.85%)
Dec 08, 2020 1.070 1.080 1.070 1.080 6,800 +0.03(+2.86%)
Dec 07, 2020 1.100 1.100 1.010 1.050 19,130 -0.05(-4.55%)
Dec 04, 2020 1.130 1.150 1.090 1.100 33,300 -0.05(-4.35%)
Dec 03, 2020 1.100 1.150 1.100 1.150 13,200 +0.00(+0.00%)
Dec 02, 2020 1.110 1.150 1.040 1.150 122,725 +0.01(+0.88%)
Dec 01, 2020 1.080 1.150 1.080 1.140 87,000 +0.02(+1.79%)
Nov 30, 2020 1.010 1.140 1.010 1.120 30,550 +0.12(+12.00%)
Nov 27, 2020 1.090 1.100 1.000 1.000 81,600 -0.10(-9.09%)
Nov 26, 2020 1.070 1.200 1.070 1.100 123,450 +0.08(+7.84%)
Nov 25, 2020 0.8000 1.080 0.8000 1.020 217,270 +0.24(+30.77%)
Nov 18, 2020 0.7800 0.7800 0.7800 0 +0.00(+0.00%)
Nov 17, 2020 0.7800 0.7800 0.7800 0.7800 1,000 +0.00(+0.00%)
Nov 12, 2020 0.7800 0.7800 0.7800 0 +0.07(+9.86%)
Nov 10, 2020 0.7100 0.7100 0.7100 0 -0.06(-7.79%)
Nov 09, 2020 0.7000 0.7700 0.7000 0.7700 26,000 +0.00(+0.00%)
Oct 30, 2020 0.7700 0.7700 0.7700 0 +0.07(+10.00%)
Oct 29, 2020 0.7000 0.7000 0.7000 0.7000 10,000 +0.04(+6.06%)
Oct 27, 2020 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Oct 26, 2020 0.7000 0.7000 0.6800 0.6800 43,169 +0.00(+0.00%)
Oct 23, 2020 0.6800 0.6800 0.6800 170 +0.00(+0.00%)
Oct 21, 2020 0.6800 0.6800 0.6800 0 -0.03(-4.23%)
Oct 20, 2020 0.7100 0.7100 0.7100 0.7100 10,800 -0.04(-5.33%)
Oct 19, 2020 0.7500 0.7500 0.7500 0.7500 2,500 +0.00(+0.00%)
Oct 15, 2020 0.7500 0.7500 0.7500 0 +0.00(+0.00%)
Oct 14, 2020 0.7500 0.7500 0.7500 0.7500 15,500 +0.00(+0.00%)
Oct 13, 2020 0.7500 0.7500 0.7500 0.7500 14,000 -0.02(-2.60%)
Oct 09, 2020 0.7700 0.7700 0.7700 0 +0.02(+2.67%)
Oct 08, 2020 0.7100 0.7600 0.7100 0.7500 30,952 +0.05(+7.14%)
Oct 07, 2020 0.7000 0.7000 0.7000 0.7000 54,500 +0.00(+0.00%)
Oct 06, 2020 0.7000 0.7000 0.7000 0.7000 1,000 -0.01(-1.41%)
Oct 05, 2020 0.7000 0.7100 0.7000 0.7100 69,500 +0.01(+1.43%)
Oct 02, 2020 0.7000 0.7000 0.7000 0.7000 1,238 +0.00(+0.00%)
Oct 01, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.00(+0.00%)
Sep 29, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Sep 25, 2020 0.6800 0.6800 0.6800 0 +0.00(+0.00%)
Sep 24, 2020 0.6800 0.6800 0.6800 300 +0.00(+0.00%)
Sep 23, 2020 0.6800 0.6800 0.6800 0.6800 4,000 -0.02(-2.86%)
Sep 21, 2020 0.7000 0.7000 0.7000 0 +0.02(+2.94%)
Sep 18, 2020 0.7000 0.7000 0.6800 0.6800 14,000 -0.03(-4.23%)
Sep 17, 2020 0.7000 0.7100 0.6900 0.7100 20,000 -0.02(-2.74%)
Sep 15, 2020 0.7300 0.7300 0.7300 0 +0.03(+4.29%)
Sep 14, 2020 0.6700 0.7000 0.6700 0.7000 1,500 +0.03(+4.48%)
Sep 11, 2020 0.6800 0.6800 0.6700 0.6700 28,500 -0.04(-5.63%)
Sep 10, 2020 0.6800 0.7300 0.6700 0.7100 8,000 +0.04(+5.97%)
Sep 09, 2020 0.6800 0.6800 0.6700 0.6700 48,500 -0.01(-1.47%)
Sep 08, 2020 0.6800 0.6800 0.6800 0.6800 11,339 -0.02(-2.86%)
Sep 04, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
Sep 02, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Sep 01, 2020 0.6900 0.6900 0.6900 0.6900 20,000 -0.01(-1.43%)
Aug 31, 2020 0.6900 0.7000 0.6900 0.7000 21,000 +0.02(+2.94%)
Aug 28, 2020 0.7200 0.7200 0.6800 0.6800 13,500 -0.05(-6.85%)
Aug 25, 2020 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
Aug 24, 2020 0.7400 0.7400 0.7300 0.7300 10,000 +0.00(+0.00%)
Aug 21, 2020 0.7400 0.7400 0.7300 0.7300 4,200 -0.02(-2.67%)
Aug 20, 2020 0.7500 0.7500 0.7500 300 +0.00(+0.00%)
Aug 19, 2020 0.6600 0.7500 0.6600 0.7500 14,500 +0.11(+17.19%)
Aug 18, 2020 0.6500 0.6500 0.6400 0.6400 12,000 -0.02(-3.03%)
Aug 17, 2020 0.6600 0.6600 0.6500 0.6600 5,765 -0.02(-2.94%)
Aug 14, 2020 0.6700 0.6800 0.6700 0.6800 12,000 -0.02(-2.86%)
Aug 13, 2020 0.6700 0.7000 0.6700 0.7000 3,200 +0.05(+7.69%)
Aug 12, 2020 0.6500 0.6500 0.6400 0.6500 24,000 +0.00(+0.00%)
Aug 11, 2020 0.6700 0.6700 0.6500 0.6500 5,500 +0.00(+0.00%)
Aug 10, 2020 0.7100 0.7100 0.6400 0.6500 12,800 -0.05(-7.14%)
Aug 06, 2020 0.7000 0.7000 0.7000 0 +0.07(+11.11%)
Aug 04, 2020 0.6300 0.6300 0.6300 0 -0.01(-1.56%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Jul 29, 2020 0.6400 0.6400 0.6400 0 +0.01(+1.59%)
Jul 28, 2020 0.6300 0.6300 0.6300 0.6300 2,000 +0.00(+0.00%)
Jul 24, 2020 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Jul 23, 2020 0.6400 0.6400 0.6200 0.6200 16,959 -0.02(-3.13%)
Jul 22, 2020 0.6400 0.6400 0.6400 0.6400 4,000 -0.01(-1.54%)
Jul 20, 2020 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Jul 17, 2020 0.6400 0.6400 0.6400 0.6400 500 +0.00(+0.00%)
Jul 15, 2020 0.6400 0.6400 0.6400 0 +0.08(+14.29%)
Jul 09, 2020 0.5600 0.5600 0.5600 0 -0.07(-11.11%)
Jul 08, 2020 0.6400 0.6400 0.6300 0.6300 10,000 +0.02(+3.28%)
Jul 07, 2020 0.6400 0.6400 0.6100 0.6100 24,500 -0.06(-8.96%)
Jul 06, 2020 0.6500 0.6700 0.6500 0.6700 10,890 +0.02(+3.08%)
Jul 03, 2020 0.6800 0.6800 0.6500 0.6500 3,000 -0.04(-5.80%)
Jul 02, 2020 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Jun 30, 2020 0.6900 0.6900 0.6900 0 +0.01(+1.47%)
Jun 26, 2020 0.6800 0.6800 0.6800 0 +0.03(+4.62%)
Jun 24, 2020 0.6500 0.6500 0.6500 0 -0.02(-2.99%)
Jun 23, 2020 0.6600 0.6700 0.6600 0.6700 70,500 +0.00(+0.00%)
Jun 22, 2020 0.6500 0.6700 0.6500 0.6700 161,500 +0.03(+4.69%)
Jun 19, 2020 0.6400 0.6400 0.6400 0.6400 500 -0.03(-4.48%)
Jun 18, 2020 0.6700 0.6700 0.6700 100 +0.00(+0.00%)
Jun 17, 2020 0.6800 0.6800 0.6700 0.6700 1,250 -0.02(-2.90%)
Jun 15, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Jun 12, 2020 0.6900 0.6900 0.6900 0.6900 1,000 +0.05(+7.81%)
Jun 11, 2020 0.6700 0.6700 0.6400 0.6400 7,000 -0.10(-13.51%)
Jun 10, 2020 0.7400 0.7400 0.7400 0.7400 7,500 -0.02(-2.63%)
Jun 08, 2020 0.7600 0.7600 0.7600 0 +0.10(+15.15%)
Jun 03, 2020 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jun 02, 2020 0.6700 0.6700 0.6600 0.6600 5,000 +0.03(+4.76%)
Jun 01, 2020 0.7000 0.7000 0.6300 0.6300 53,000 -0.07(-10.00%)
May 28, 2020 0.7000 0.7000 0.7000 0 -0.02(-2.78%)
May 27, 2020 0.6100 0.7500 0.6100 0.7200 30,250 +0.17(+30.91%)
May 26, 2020 0.5500 0.5500 0.5500 0.5500 12,000 -0.01(-1.79%)
May 21, 2020 0.5600 0.5600 0.5600 0 +0.02(+3.70%)
May 20, 2020 0.5400 0.5400 0.5400 0.5400 7,500 +0.01(+1.89%)
May 19, 2020 0.5300 0.5300 0.5300 0.5300 500 +0.02(+3.92%)
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.