Infinico Metals Corp (INFM)
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 | 0 | 0.06 | 0.075 | 0.06 | 23778 | 0.06651872 | CS |
| 4 | -0.005 | -7.69230769231 | 0.065 | 0.075 | 0.06 | 30619 | 0.06506222 | CS |
| 12 | -0.02 | -25 | 0.08 | 0.08 | 0.05 | 67903 | 0.06463623 | CS |
| 26 | -0.03 | -33.3333333333 | 0.09 | 0.105 | 0.05 | 67752 | 0.07216189 | CS |
| 52 | -0.04 | -40 | 0.1 | 0.11 | 0.05 | 73908 | 0.07767166 | CS |
| 156 | -0.04 | -40 | 0.1 | 0.11 | 0.05 | 73908 | 0.07767166 | CS |
| 260 | -0.04 | -40 | 0.1 | 0.11 | 0.05 | 73908 | 0.07767166 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722030000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 161000 |
| 1721943600 | 0.06 | -0.015 | -20.00 | 0.06 | 0.06 | 0.06 | 32333 |
| 1721857200 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1721770800 | 0.075 | 0.015 | 25.00 | 0.07 | 0.075 | 0.07 | 31000 |
| 1721684400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 8000 |
| 1721425200 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721338800 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721252400 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721166000 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
| 1721079600 | 0.06 | -0.005 | -7.69 | 0.06 | 0.06 | 0.06 | 19000 |
| 1720820400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.06 | 75000 |
| 1720734000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 39000 |
| 1720647600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720561200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720474800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720215600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 10000 |
| 1720129200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1720042800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719956400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719610800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719524400 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719438000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719351600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 65000 |
| 1719265200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1719006000 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718919600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718833200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1718746800 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 105000 |
| 1718660400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 1000 |
| 1718401200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718314800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1718228400 | 0.07 | -0.01 | -12.50 | 0.065 | 0.07 | 0.065 | 221000 |
| 1718142000 | 0.08 | 0.03 | 60.00 | 0.06 | 0.08 | 0.06 | 42000 |
| 1718055600 | 0.05 | -0.025 | -33.33 | 0.075 | 0.075 | 0.05 | 120000 |
| 1717796400 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1717710000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1717623600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1717537200 | 0.075 | 0.015 | 25.00 | 0.075 | 0.075 | 0.075 | 10000 |
| 1717450800 | 0.06 | 0.005 | 9.09 | 0.065 | 0.075 | 0.06 | 342000 |
| 1717191600 | 0.055 | -0.015 | -21.43 | 0.065 | 0.065 | 0.055 | 157000 |
| 1717105200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1717018800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716932400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716846000 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716586800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 50000 |
| 1716500400 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1716414000 | 0.07 | 0 | 0.00 | 0.065 | 0.07 | 0.065 | 29327 |
| 1716327600 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715982000 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 103000 |
| 1715895600 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1715809200 | 0.065 | -0.005 | -7.14 | 0.065 | 0.065 | 0.065 | 2165 |
| 1715722800 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 0 |
| 1715636400 | 0.07 | 0.005 | 7.69 | 0.07 | 0.07 | 0.07 | 30000 |
| 1715377200 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 36000 |
| 1715290800 | 0.065 | 0 | 0.00 | 0.065 | 0.065 | 0.065 | 0 |
| 1715204400 | 0.065 | -0.01 | -13.33 | 0.07 | 0.07 | 0.065 | 15000 |
| 1715118000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1715031600 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 48000 |
| 1714772400 | 0.075 | 0 | 0.00 | 0.08 | 0.08 | 0.075 | 106750 |
| 1714686000 | 0.075 | 0 | 0.00 | 0.075 | 0.075 | 0.075 | 0 |
| 1714599600 | 0.075 | -0.015 | -16.67 | 0.075 | 0.075 | 0.075 | 22500 |
| 1714513200 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
| 1714426800 | 0.09 | 0 | 0.00 | 0.09 | 0.09 | 0.09 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
