Interfor Corporation (PK) (IFSPF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3005 | -2.52521008403 | 11.9 | 11.9 | 11.37 | 14777 | 11.59424058 | CS |
| 4 | -1.1905 | -9.30805316654 | 12.79 | 13.12 | 11.37 | 43787 | 12.62877988 | CS |
| 12 | -1.2405 | -9.66121495327 | 12.84 | 14.03 | 11.37 | 27029 | 12.91109618 | CS |
| 26 | -5.7505 | -33.144092219 | 17.35 | 17.38 | 11.37 | 26058 | 14.05587309 | CS |
| 52 | -7.4405 | -39.0782563025 | 19.04 | 19.88 | 11.37 | 21401 | 14.62523258 | CS |
| 156 | -12.5105 | -51.8892575695 | 24.11 | 35.726 | 11.37 | 12402 | 18.02770764 | CS |
| 260 | 2.4049 | 26.1555695734 | 9.1946 | 39 | 3.414 | 10433 | 18.4298174 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720819680 | 11.5995 | 0 | 0.00 | 11.5995 | 11.5995 | 11.5995 | 0 |
| 1720733280 | 11.5995 | 0.18 | 1.57 | 11.7 | 11.7 | 11.5995 | 27707 |
| 1720646880 | 11.42 | -0.18 | -1.55 | 11.6 | 11.6 | 11.42 | 3021 |
| 1720560540 | 11.6 | -0.3 | -2.52 | 11.37 | 11.63 | 11.37 | 27657 |
| 1720473840 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1720214640 | 11.9 | -0.07 | -0.58 | 11.9 | 11.9 | 11.9 | 724 |
| 1720041000 | 11.969 | 0.12 | 1.00 | 11.94 | 11.969 | 11.94 | 2245 |
| 1719955740 | 11.85 | -0.25 | -2.07 | 11.9505 | 11.9505 | 11.85 | 15366 |
| 1719868980 | 12.1 | 0 | 0.00 | 11.68 | 12.1 | 11.68 | 1805 |
| 1719610020 | 12.1 | -0.04 | -0.33 | 12.1 | 12.1 | 12.1 | 9629 |
| 1719523200 | 12.14 | 0.07 | 0.60 | 12.14 | 12.14 | 12.14 | 10900 |
| 1719437040 | 12.0675 | 0.25 | 2.09 | 12.035 | 12.0675 | 12.035 | 5270 |
| 1719350880 | 11.82 | -0.03 | -0.25 | 11.6928 | 11.82 | 11.6928 | 44550 |
| 1719264420 | 11.85 | 0 | 0.00 | 11.85 | 11.85 | 11.85 | 0 |
| 1719005220 | 11.85 | -0.66 | -5.28 | 12.1 | 12.1 | 11.85 | 7284 |
| 1718918640 | 12.51 | -0.61 | -4.65 | 12.74 | 12.75 | 12.46 | 186555 |
| 1718746140 | 13.12 | 0.01 | 0.08 | 13.08 | 13.12 | 13.08 | 224982 |
| 1718659680 | 13.11 | 0.31 | 2.42 | 13.05 | 13.11 | 13.05 | 62978 |
| 1718400300 | 12.8 | -0.01 | -0.10 | 12.79 | 12.8 | 12.79 | 69916 |
| 1718314140 | 12.8128 | -0.1 | -0.75 | 12.9913 | 12.9913 | 12.75 | 10640 |
| 1718227380 | 12.91 | 0.02 | 0.16 | 13.007 | 13.065 | 12.89 | 14408 |
| 1718141340 | 12.89 | -0.44 | -3.28 | 12.975 | 12.975 | 12.8425 | 5762 |
| 1718054880 | 13.327 | -0 | -0.02 | 12.81 | 13.327 | 12.81 | 21033 |
| 1717795800 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 5598 |
| 1717709400 | 13.33 | 0.33 | 2.54 | 13.33 | 13.33 | 13.33 | 4470 |
| 1717622760 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1717536360 | 13 | 0 | 0.00 | 12.81 | 13 | 12.81 | 10979 |
| 1717450140 | 13 | -0.04 | -0.33 | 13 | 13 | 13 | 13482 |
| 1717190940 | 13.0425 | -0.06 | -0.44 | 13.05 | 13.05 | 12.867 | 11957 |
| 1717104540 | 13.1 | -0.21 | -1.58 | 13.1 | 13.1 | 13.1 | 12058 |
| 1717018020 | 13.31 | -0.26 | -1.92 | 13.17 | 13.31 | 13.17 | 24808 |
| 1716931740 | 13.57 | 0.15 | 1.12 | 13.57 | 13.57 | 13.57 | 10627 |
| 1716586140 | 13.4201 | 0 | 0.00 | 13.4201 | 13.4201 | 13.4201 | 0 |
| 1716499740 | 13.4201 | -0.36 | -2.63 | 13.2301 | 13.4601 | 13.1701 | 23920 |
| 1716412800 | 13.7822 | 0.3 | 2.24 | 13.91 | 13.91 | 13.7822 | 16763 |
| 1716326940 | 13.48 | -0.55 | -3.92 | 13.31 | 13.48 | 13.3 | 21377 |
| 1716240180 | 14.03 | 0.93 | 7.10 | 14.03 | 14.03 | 14.03 | 965 |
| 1715981340 | 13.1 | -0.54 | -3.92 | 13.25 | 13.25 | 13.1 | 40702 |
| 1715894940 | 13.635 | -0.27 | -1.91 | 13.8089 | 13.8089 | 13.62 | 13863 |
| 1715808000 | 13.9 | 0.63 | 4.71 | 13.9 | 14.03 | 13.9 | 25202 |
| 1715722140 | 13.275 | 0.05 | 0.42 | 13.19 | 13.275 | 13.19 | 33066 |
| 1715635200 | 13.22 | 0.01 | 0.11 | 13.2285 | 13.2285 | 13.22 | 22924 |
| 1715376000 | 13.206088 | -0.22 | -1.67 | 13.15 | 13.24 | 13.15 | 108306 |
| 1715289600 | 13.43 | 0 | 0.00 | 13.43 | 13.43 | 13.43 | 0 |
| 1715203200 | 13.43 | 0.15 | 1.13 | 13.33 | 13.43 | 13.33 | 29319 |
| 1715117340 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1715030940 | 13.28 | 0.15 | 1.14 | 13.31 | 13.31 | 13.28 | 11068 |
| 1714771740 | 13.13 | -0.21 | -1.57 | 13.36 | 13.36 | 13.11 | 19576 |
| 1714685340 | 13.34 | 0.11 | 0.83 | 13.5 | 13.5 | 13.34 | 2984 |
| 1714598400 | 13.23 | 0.5 | 3.89 | 12.73 | 13.38 | 12.73 | 28335 |
| 1714512600 | 12.735 | -0.35 | -2.64 | 12.61 | 12.735 | 12.59 | 28979 |
| 1714425780 | 13.08 | 0 | 0.00 | 13.08 | 13.08 | 13.08 | 0 |
| 1714166580 | 13.08 | 0.05 | 0.38 | 13.16 | 13.16 | 13.08 | 939 |
| 1714080300 | 13.03 | 0.09 | 0.70 | 12.78 | 13.03 | 12.78 | 2669 |
| 1713994020 | 12.94 | -0.18 | -1.37 | 12.85 | 12.94 | 12.85 | 10241 |
| 1713907740 | 13.12 | 0.28 | 2.15 | 13.03 | 13.12 | 13.03 | 8179 |
| 1713821100 | 12.844 | 0 | 0.00 | 12.844 | 12.844 | 12.844 | 0 |
| 1713561900 | 12.844 | 0.01 | 0.11 | 12.84 | 12.844 | 12.84 | 28626 |
| 1713475500 | 12.83 | 0 | 0.00 | 12.83 | 12.83 | 12.83 | 0 |
| 1713389100 | 12.83 | -0.17 | -1.31 | 12.83 | 12.83 | 12.83 | 19687 |
| 1713302940 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 10611 |
| 1713216000 | 12.9 | -0.29 | -2.20 | 13.2739 | 13.2739 | 12.9 | 10379 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
