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 (%)
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%)
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.