Itafos Inc (IFOS)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 2.58064516129 | 1.55 | 1.59 | 1.48 | 24042 | 1.55056467 | CS |
| 4 | 0.03 | 1.92307692308 | 1.56 | 1.76 | 1.48 | 26822 | 1.59399474 | CS |
| 12 | 0.225 | 16.4835164835 | 1.365 | 1.76 | 1.32 | 28928 | 1.56220922 | CS |
| 26 | 0.27 | 20.4545454545 | 1.32 | 1.76 | 1.26 | 27712 | 1.45560729 | CS |
| 52 | 0.34 | 27.2 | 1.25 | 1.76 | 1.08 | 28556 | 1.38313711 | CS |
| 156 | 0.31 | 24.21875 | 1.28 | 3.94 | 1.08 | 61812 | 1.9586405 | CS |
| 260 | 0.62 | 63.9175257732 | 0.97 | 3.94 | 0.205 | 40910 | 1.8631238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727905200 | 1.58 | 0 | 0.00 | 1.58 | 1.58 | 1.58 | 0 |
| 1727818800 | 1.58 | 0 | 0.00 | 1.55 | 1.59 | 1.54 | 5000 |
| 1727732400 | 1.58 | 0.04 | 2.60 | 1.53 | 1.58 | 1.53 | 44200 |
| 1727473200 | 1.54 | 0.01 | 0.65 | 1.52 | 1.54 | 1.52 | 1212 |
| 1727386800 | 1.53 | -0.02 | -1.29 | 1.55 | 1.55 | 1.48 | 69800 |
| 1727300400 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.5 | 15610 |
| 1727214000 | 1.55 | 0.02 | 1.31 | 1.55 | 1.55 | 1.54 | 3300 |
| 1727127600 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.53 | 27 |
| 1726868400 | 1.53 | -0.01 | -0.65 | 1.55 | 1.55 | 1.5 | 9960 |
| 1726782000 | 1.54 | -0.06 | -3.75 | 1.5 | 1.54 | 1.5 | 38230 |
| 1726695600 | 1.6 | 0.04 | 2.56 | 1.48 | 1.6 | 1.48 | 15100 |
| 1726609200 | 1.56 | 0.03 | 1.96 | 1.56 | 1.57 | 1.53 | 12842 |
| 1726522800 | 1.53 | -0.02 | -1.29 | 1.54 | 1.56 | 1.53 | 6259 |
| 1726263600 | 1.55 | 0.04 | 2.65 | 1.55 | 1.55 | 1.55 | 1200 |
| 1726177200 | 1.51 | -0.02 | -1.31 | 1.56 | 1.56 | 1.51 | 7250 |
| 1726090800 | 1.53 | 0 | 0.00 | 1.53 | 1.53 | 1.5 | 19250 |
| 1726004400 | 1.53 | -0.14 | -8.38 | 1.61 | 1.61 | 1.5 | 64216 |
| 1725918000 | 1.67 | 0.07 | 4.37 | 1.69 | 1.76 | 1.61 | 202780 |
| 1725658800 | 1.6 | 0.01 | 0.63 | 1.6 | 1.61 | 1.6 | 17400 |
| 1725572400 | 1.59 | 0.03 | 1.92 | 1.56 | 1.59 | 1.56 | 2800 |
| 1725486000 | 1.56 | -0.04 | -2.50 | 1.57 | 1.57 | 1.56 | 2320 |
| 1725399600 | 1.6 | 0.02 | 1.27 | 1.58 | 1.6 | 1.57 | 18264 |
| 1725054000 | 1.58 | -0.02 | -1.25 | 1.58 | 1.6 | 1.58 | 11780 |
| 1724967600 | 1.6 | 0 | 0.00 | 1.6 | 1.61 | 1.6 | 22795 |
| 1724881200 | 1.6 | 0.05 | 3.23 | 1.59 | 1.6 | 1.57 | 3700 |
| 1724794800 | 1.55 | -0.01 | -0.64 | 1.53 | 1.59 | 1.53 | 41800 |
| 1724708400 | 1.56 | -0.06 | -3.70 | 1.62 | 1.62 | 1.56 | 6300 |
| 1724449200 | 1.62 | -0.01 | -0.61 | 1.62 | 1.62 | 1.62 | 10300 |
| 1724362800 | 1.6299999 | 0.05 | 3.16 | 1.57 | 1.6299999 | 1.57 | 84065 |
| 1724276400 | 1.58 | 0.08 | 5.33 | 1.5 | 1.58 | 1.5 | 91802 |
| 1724190000 | 1.5 | 0 | 0.00 | 1.47 | 1.51 | 1.45 | 44400 |
| 1724103600 | 1.5 | 0.03 | 2.04 | 1.51 | 1.53 | 1.48 | 18450 |
| 1723844400 | 1.47 | 0 | 0.00 | 1.48 | 1.51 | 1.47 | 6914 |
| 1723758000 | 1.47 | 0 | 0.00 | 1.46 | 1.49 | 1.45 | 17380 |
| 1723671600 | 1.47 | -0.07 | -4.55 | 1.48 | 1.48 | 1.47 | 15500 |
| 1723585200 | 1.54 | -0.04 | -2.53 | 1.55 | 1.55 | 1.53 | 8575 |
| 1723498800 | 1.58 | -0.06 | -3.66 | 1.6299999 | 1.6299999 | 1.55 | 3171 |
| 1723239600 | 1.6399999 | 0.02 | 1.23 | 1.65 | 1.65 | 1.6 | 31861 |
| 1723153200 | 1.62 | 0.22 | 15.71 | 1.41 | 1.62 | 1.41 | 405487 |
| 1723066800 | 1.4 | -0.01 | -0.71 | 1.4 | 1.4 | 1.4 | 3300 |
| 1722980400 | 1.41 | 0.03 | 2.17 | 1.36 | 1.41 | 1.36 | 3155 |
| 1722634800 | 1.3799999 | -0.06 | -4.17 | 1.44 | 1.44 | 1.36 | 23290 |
| 1722548400 | 1.44 | 0 | 0.00 | 1.44 | 1.44 | 1.41 | 94100 |
| 1722462000 | 1.44 | 0.04 | 2.86 | 1.4 | 1.49 | 1.4 | 9873 |
| 1722375600 | 1.4 | 0.04 | 2.94 | 1.3799999 | 1.4 | 1.3799999 | 1100 |
| 1722289200 | 1.36 | 0.01 | 0.74 | 1.34 | 1.36 | 1.33 | 5914 |
| 1722030000 | 1.35 | 0.03 | 2.27 | 1.35 | 1.35 | 1.35 | 318 |
| 1721943600 | 1.32 | -0.09 | -6.38 | 1.4 | 1.43 | 1.32 | 21200 |
| 1721857200 | 1.41 | 0.05 | 3.68 | 1.3799999 | 1.41 | 1.3799999 | 23302 |
| 1721770800 | 1.36 | -0.01 | -0.73 | 1.3899999 | 1.3899999 | 1.36 | 12500 |
| 1721684400 | 1.37 | 0.01 | 0.74 | 1.37 | 1.37 | 1.37 | 0 |
| 1721425200 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1721338800 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 30300 |
| 1721252400 | 1.36 | -0.03 | -2.16 | 1.35 | 1.36 | 1.35 | 15609 |
| 1721166000 | 1.3899999 | 0.05 | 3.73 | 1.3799999 | 1.3899999 | 1.3799999 | 3000 |
| 1721079600 | 1.34 | -0.04 | -2.90 | 1.34 | 1.34 | 1.34 | 4900 |
| 1720820400 | 1.3799999 | 0.03 | 2.22 | 1.3799999 | 1.3799999 | 1.3799999 | 9800 |
| 1720734000 | 1.35 | 0 | 0.00 | 1.365 | 1.365 | 1.35 | 5926 |
| 1720647600 | 1.35 | -0.03 | -2.17 | 1.35 | 1.35 | 1.35 | 2300 |
| 1720561200 | 1.3799999 | 0.01 | 0.73 | 1.31 | 1.3799999 | 1.31 | 872 |
| 1720474800 | 1.37 | -0.03 | -2.14 | 1.34 | 1.4 | 1.34 | 20600 |
| 1720215600 | 1.4 | 0.04 | 2.94 | 1.34 | 1.4 | 1.32 | 13193 |
| 1720129200 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1720042800 | 1.36 | 0.03 | 2.26 | 1.36 | 1.36 | 1.36 | 2550 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
