IFNY

Infinity Energy Resources (QB) Historical Data

IFNY Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 27 2022 0.35 0.00 0.0% 0.35 0.35 0.3286 5,810
Jun 24 2022 0.35 0.00 0.0% 0.35 0.35 0.35 0
Jun 23 2022 0.35 0.0001 0.03% 0.35 0.35 0.35 2,000
Jun 22 2022 0.3499 0.00 +0.00% 0.31 0.35 0.31 0
Jun 22 2022 0.3499 0.0099 2.91% 0.31 0.35 0.31 24,098
Jun 21 2022 0.34 0.0203 6.35% 0.4199 0.4199 0.295 220,212
Jun 20 2022 0.3197 0.00 +0.00% 0.30 0.3197 0.295 0
Jun 17 2022 0.3197 0.00 +0.00% 0.30 0.3197 0.295 0
Jun 17 2022 0.3197 0.0297 10.24% 0.30 0.3197 0.295 172,682
Jun 16 2022 0.29 -0.0297 -9.29% 0.34 0.34 0.29 1,486
Jun 15 2022 0.3197 0.0199 6.64% 0.251 0.32 0.251 47,718
Jun 14 2022 0.2998 0.00 +0.00% 0.30 0.30 0.28 0
Jun 14 2022 0.2998 0.0098 3.38% 0.30 0.30 0.28 14,050
Jun 13 2022 0.29 -0.04 -12.12% 0.33 0.35 0.29 15,055
Jun 10 2022 0.33 0.00 +0.00% 0.30 0.33 0.30 0
Jun 10 2022 0.33 0.015 4.76% 0.30 0.33 0.30 3,500
Jun 09 2022 0.315 -0.005 -1.56% 0.32 0.32 0.315 2,700
Jun 08 2022 0.32 0.0187 6.21% 0.325 0.35 0.30 83,397
Jun 07 2022 0.3013 0.00 +0.00% 0.35 0.35 0.3013 0
Jun 07 2022 0.3013 -0.05375 -15.14% 0.35 0.35 0.3013 7,000
Jun 06 2022 0.35505 0.00515 1.47% 0.40 0.40 0.35505 5,055
Jun 03 2022 0.3499 -0.0201 -5.43% 0.40 0.45 0.3211 13,255
Jun 02 2022 0.37 0.00 +0.00% 0.40 0.40 0.37 0
Jun 02 2022 0.37 -0.0112 -2.94% 0.40 0.40 0.37 4,474
Jun 01 2022 0.3812 0.00 +0.00% 0.39342 0.39342 0.3812 0
Jun 01 2022 0.3812 -0.0188 -4.7% 0.39342 0.39342 0.3812 4,550
May 31 2022 0.40 0.0188 4.93% 0.40 0.43 0.3925 32,494
May 30 2022 0.3812 0.00 0.0% 0.3812 0.3812 0.3812 0
May 27 2022 0.3812 -0.0043 -1.12% 0.382 0.41565 0.3812 50,460
May 26 2022 0.3855 0.00 +0.00% 0.43 0.43 0.3855 0
May 26 2022 0.3855 -0.0345 -8.21% 0.43 0.43 0.3855 4,910
May 25 2022 0.42 0.0102 2.49% 0.42 0.44 0.42 45,499
May 24 2022 0.4098 -0.0402 -8.93% 0.47125 0.47125 0.39 27,625
May 23 2022 0.45 0.00 +0.00% 0.4425 0.45 0.4425 0
May 23 2022 0.45 -0.04 -8.16% 0.4425 0.45 0.4425 7,566
May 20 2022 0.49 0.04 8.89% 0.46 0.49 0.46 13,750
May 19 2022 0.45 -0.026 -5.46% 0.48 0.51 0.425 137,687
May 18 2022 0.476 -0.124 -20.67% 0.50 0.625 0.45 31,665
May 17 2022 0.60 0.00 +0.00% 0.60 0.61 0.57 0
May 17 2022 0.60 0.00 0.0% 0.60 0.61 0.57 47,035
May 16 2022 0.60 0.00 +0.00% 0.58 0.60 0.55 0
May 16 2022 0.60 0.05 9.09% 0.58 0.60 0.55 1,149
May 13 2022 0.55 0.00 0.0% 0.552 0.552 0.55 5,000
May 12 2022 0.55 0.00 +0.00% 0.55 0.55 0.45 0
May 12 2022 0.55 0.00 0.0% 0.55 0.55 0.45 16,350
May 11 2022 0.55 -0.06 -9.84% 0.61 0.61 0.50 8,800
May 10 2022 0.61 0.01 1.67% 0.47 0.61 0.47 4,790
May 09 2022 0.60 0.001 0.17% 0.60 0.61 0.58 37,957
May 06 2022 0.599 0.00 +0.00% 0.60 1.00 0.52 0
May 06 2022 0.599 0.029 5.09% 0.60 1.00 0.52 26,221
May 05 2022 0.57 0.00 +0.00% 0.45 0.585 0.45 0
May 05 2022 0.57 0.12 26.67% 0.45 0.585 0.45 18,582
May 04 2022 0.45 0.04 9.76% 0.41 0.45 0.41 2,679
May 03 2022 0.41 0.01 2.5% 0.41 0.45 0.41 147,698
May 02 2022 0.40 0.00 +0.00% 0.43 0.43 0.40 0
May 02 2022 0.40 -0.02 -4.76% 0.43 0.43 0.40 2,458
Apr 29 2022 0.42 0.007 1.69% 0.43 0.43 0.42 7,800
Apr 28 2022 0.413 0.022 5.63% 0.45 0.45 0.40 115,081
Apr 27 2022 0.391 0.00 +0.00% 0.45 0.45 0.391 0
Apr 27 2022 0.391 -0.019 -4.63% 0.45 0.45 0.391 16,200
Apr 26 2022 0.41 -0.03 -6.82% 0.44 0.44 0.41 5,427
Apr 25 2022 0.44 0.00 +0.00% 0.45 0.45 0.41 0
Apr 25 2022 0.44 0.049 12.53% 0.45 0.45 0.41 11,355
Apr 22 2022 0.391 -0.029 -6.9% 0.391 0.391 0.391 100
Apr 21 2022 0.42 0.00 +0.00% 0.41 0.44 0.40 0
Apr 21 2022 0.42 0.02 5.0% 0.41 0.44 0.40 28,200
Apr 20 2022 0.40 -0.03 -6.98% 0.4064 0.41 0.40 11,034
Apr 19 2022 0.43 0.00 +0.00% 0.40 0.44 0.39875 0
Apr 19 2022 0.43 0.034 8.59% 0.40 0.44 0.39875 31,222
Apr 18 2022 0.396 0.001 0.25% 0.43995 0.44 0.395 15,894
Apr 15 2022 0.395 0.00 +0.00% 0.395 0.395 0.395 0
Apr 15 2022 0.395 0.00 0.0% 0.395 0.395 0.395 0
Apr 14 2022 0.395 -0.035 -8.14% 0.44 0.44 0.3925 6,560
Apr 13 2022 0.43 0.00 +0.00% 0.42 0.43 0.410375 0
Apr 13 2022 0.43 0.01 2.38% 0.42 0.43 0.410375 10,422
Apr 12 2022 0.42 0.00 0.0% 0.42 0.45 0.42 12,267
Apr 11 2022 0.42 0.00 +0.00% 0.40 0.42 0.39 0
Apr 11 2022 0.42 0.0275 7.01% 0.40 0.42 0.39 60,208
Apr 08 2022 0.3925 -0.0075 -1.88% 0.45 0.45 0.3925 6,510
Apr 07 2022 0.40 -0.02495 -5.87% 0.45 0.48 0.40 20,785
Apr 06 2022 0.42495 0.04495 11.83% 0.42495 0.45 0.4175 10,600
Apr 05 2022 0.38 0.00 +0.00% 0.408 0.42 0.38 0
Apr 05 2022 0.38 -0.0068 -1.76% 0.408 0.42 0.38 6,000
Apr 04 2022 0.3868 -0.0132 -3.3% 0.44 0.44 0.3801 22,960
Apr 01 2022 0.40 0.045 12.68% 0.40 0.45 0.39995 5,691
Mar 31 2022 0.355 0.00 +0.00% 0.35755 0.39 0.355 0
Mar 31 2022 0.355 -0.045 -11.25% 0.35755 0.39 0.355 12,120
Mar 30 2022 0.40 0.00 +0.00% 0.3601 0.40 0.35 0
Mar 30 2022 0.40 0.03995 11.1% 0.3601 0.40 0.35 12,382


Your Recent History
USOTC
IFNY
Infinity E..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.