Itafos Inc (IFOS)
TSXV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 1.02564102564 | 1.95 | 1.98 | 1.88 | 16505 | 1.95727738 | CS |
| 4 | 0.2 | 11.2994350282 | 1.77 | 1.98 | 1.75 | 18757 | 1.87561494 | CS |
| 12 | 0.35 | 21.6049382716 | 1.62 | 1.98 | 1.59 | 25682 | 1.76076636 | CS |
| 26 | 0.59 | 42.7536231884 | 1.38 | 1.98 | 1.32 | 27657 | 1.66607782 | CS |
| 52 | 0.62 | 45.9259259259 | 1.35 | 1.98 | 1.15 | 28570 | 1.4944538 | CS |
| 156 | 0.63 | 47.0149253731 | 1.34 | 3.94 | 1.08 | 59138 | 1.99592772 | CS |
| 260 | 1.42 | 258.181818182 | 0.55 | 3.94 | 0.205 | 41692 | 1.8707061 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737758400 | 1.96 | 0 | 0.00 | 1.96 | 1.96 | 1.96 | 0 |
| 1737672000 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 7600 |
| 1737585600 | 1.97 | 0.03 | 1.55 | 1.97 | 1.98 | 1.96 | 26912 |
| 1737499200 | 1.94 | -0.01 | -0.51 | 1.88 | 1.97 | 1.88 | 9735 |
| 1737412800 | 1.95 | -0.01 | -0.51 | 1.88 | 1.97 | 1.88 | 29911 |
| 1737153600 | 1.96 | -0.01 | -0.51 | 1.95 | 1.96 | 1.95 | 8369 |
| 1737067200 | 1.97 | 0.05 | 2.60 | 1.98 | 1.98 | 1.95 | 19200 |
| 1736980800 | 1.92 | 0.01 | 0.52 | 1.97 | 1.98 | 1.86 | 14050 |
| 1736894400 | 1.91 | -0.02 | -1.04 | 1.9 | 1.91 | 1.86 | 9420 |
| 1736808000 | 1.93 | 0.07 | 3.76 | 1.87 | 1.96 | 1.87 | 27319 |
| 1736548800 | 1.86 | 0.06 | 3.33 | 1.81 | 1.91 | 1.81 | 34810 |
| 1736462400 | 1.8 | -0.01 | -0.55 | 1.79 | 1.83 | 1.78 | 37665 |
| 1736376000 | 1.81 | -0.07 | -3.72 | 1.92 | 1.92 | 1.78 | 6366 |
| 1736289600 | 1.88 | 0.07 | 3.87 | 1.82 | 1.88 | 1.8 | 19548 |
| 1736203200 | 1.81 | 0.01 | 0.56 | 1.8 | 1.83 | 1.8 | 47746 |
| 1735944000 | 1.8 | 0 | 0.00 | 1.8 | 1.8 | 1.8 | 1608 |
| 1735857600 | 1.8 | 0.02 | 1.12 | 1.8 | 1.81 | 1.79 | 12300 |
| 1735684800 | 1.78 | -0.02 | -1.11 | 1.78 | 1.79 | 1.77 | 8683 |
| 1735598400 | 1.8 | -0.02 | -1.10 | 1.84 | 1.84 | 1.78 | 14632 |
| 1735339200 | 1.82 | 0.05 | 2.82 | 1.77 | 1.82 | 1.75 | 20500 |
| 1735069200 | 1.77 | 0 | 0.00 | 1.76 | 1.77 | 1.76 | 2400 |
| 1734993600 | 1.77 | 0.05 | 2.91 | 1.73 | 1.77 | 1.73 | 7596 |
| 1734734400 | 1.72 | 0.01 | 0.58 | 1.72 | 1.73 | 1.72 | 8011 |
| 1734648000 | 1.71 | -0.02 | -1.16 | 1.73 | 1.73 | 1.71 | 25915 |
| 1734561600 | 1.73 | 0.01 | 0.58 | 1.72 | 1.74 | 1.72 | 70308 |
| 1734475200 | 1.72 | -0.01 | -0.58 | 1.71 | 1.72 | 1.71 | 16079 |
| 1734388800 | 1.73 | 0 | 0.00 | 1.76 | 1.76 | 1.73 | 29851 |
| 1734129600 | 1.73 | 0.02 | 1.17 | 1.72 | 1.74 | 1.72 | 27852 |
| 1734043200 | 1.71 | -0.04 | -2.29 | 1.76 | 1.76 | 1.71 | 1530 |
| 1733956800 | 1.75 | -0.02 | -1.13 | 1.71 | 1.75 | 1.71 | 4000 |
| 1733870400 | 1.77 | 0.03 | 1.72 | 1.73 | 1.77 | 1.72 | 9936 |
| 1733784000 | 1.74 | -0.01 | -0.57 | 1.73 | 1.75 | 1.71 | 18725 |
| 1733524800 | 1.75 | 0.02 | 1.16 | 1.73 | 1.75 | 1.73 | 1947 |
| 1733438400 | 1.73 | -0.01 | -0.57 | 1.71 | 1.75 | 1.71 | 23650 |
| 1733352000 | 1.74 | 0.01 | 0.58 | 1.72 | 1.74 | 1.71 | 34200 |
| 1733265600 | 1.73 | 0.01 | 0.58 | 1.72 | 1.73 | 1.72 | 2845 |
| 1733179200 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 1800 |
| 1732920000 | 1.72 | 0.02 | 1.18 | 1.71 | 1.72 | 1.7 | 16300 |
| 1732833600 | 1.7 | 0.01 | 0.59 | 1.73 | 1.74 | 1.7 | 37600 |
| 1732747200 | 1.69 | 0.05 | 3.05 | 1.68 | 1.7 | 1.62 | 198900 |
| 1732660800 | 1.6399999 | -0.09 | -5.20 | 1.74 | 1.75 | 1.6399999 | 85805 |
| 1732574400 | 1.73 | -0.03 | -1.70 | 1.67 | 1.81 | 1.67 | 43635 |
| 1732315200 | 1.76 | 0.07 | 4.14 | 1.66 | 1.77 | 1.66 | 18800 |
| 1732228800 | 1.69 | -0.02 | -1.17 | 1.69 | 1.69 | 1.67 | 1400 |
| 1732142400 | 1.71 | -0.03 | -1.72 | 1.75 | 1.75 | 1.7 | 16100 |
| 1732056000 | 1.74 | 0 | 0.00 | 1.7 | 1.75 | 1.7 | 13000 |
| 1731969600 | 1.74 | -0.03 | -1.69 | 1.75 | 1.76 | 1.7 | 21300 |
| 1731710400 | 1.77 | 0.01 | 0.57 | 1.73 | 1.77 | 1.73 | 48100 |
| 1731624000 | 1.76 | -0.04 | -2.22 | 1.82 | 1.82 | 1.73 | 72861 |
| 1731537600 | 1.8 | 0 | 0.00 | 1.77 | 1.8 | 1.77 | 9050 |
| 1731451200 | 1.8 | 0.01 | 0.56 | 1.81 | 1.81 | 1.78 | 44349 |
| 1731364800 | 1.79 | 0.02 | 1.13 | 1.79 | 1.83 | 1.79 | 4609 |
| 1731105600 | 1.77 | 0 | 0.00 | 1.77 | 1.78 | 1.76 | 44413 |
| 1731019200 | 1.77 | 0.07 | 4.12 | 1.78 | 1.78 | 1.75 | 58666 |
| 1730932800 | 1.7 | 0.02 | 1.19 | 1.6399999 | 1.7 | 1.6399999 | 28400 |
| 1730846400 | 1.68 | 0.04 | 2.44 | 1.66 | 1.7 | 1.66 | 3900 |
| 1730760000 | 1.6399999 | -0.06 | -3.53 | 1.77 | 1.77 | 1.6299999 | 10700 |
| 1730497200 | 1.7 | 0.07 | 4.29 | 1.62 | 1.7 | 1.59 | 42983 |
| 1730410800 | 1.6299999 | -0.07 | -4.12 | 1.72 | 1.72 | 1.6299999 | 15507 |
| 1730324400 | 1.7 | 0.08 | 4.94 | 1.83 | 1.83 | 1.6299999 | 53131 |
| 1730238000 | 1.62 | 0.01 | 0.62 | 1.6299999 | 1.6299999 | 1.62 | 3900 |
| 1730151600 | 1.61 | -0.02 | -1.23 | 1.57 | 1.6299999 | 1.57 | 64975 |
| 1729892400 | 1.6299999 | -0.02 | -1.21 | 1.65 | 1.65 | 1.59 | 113316 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
