Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
IFCM3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 16 2024 | 0.44 | -0.02 | -4.35% | 0.46 | 0.46 | 0.43 | 8,144,800 |
| May 15 2024 | 0.46 | 0.02 | 4.55% | 0.45 | 0.46 | 0.42 | 15,827,900 |
| May 14 2024 | 0.44 | -0.03 | -6.38% | 0.47 | 0.50 | 0.44 | 17,149,700 |
| May 13 2024 | 0.47 | -0.08 | -14.55% | 0.56 | 0.57 | 0.46 | 49,285,400 |
| May 10 2024 | 0.55 | -0.16 | -22.54% | 0.59 | 0.63 | 0.55 | 30,561,900 |
| May 09 2024 | 0.71 | -0.01 | -1.39% | 0.70 | 0.72 | 0.67 | 9,902,500 |
| May 08 2024 | 0.72 | -0.03 | -4.00% | 0.74 | 0.74 | 0.70 | 8,567,200 |
| May 07 2024 | 0.75 | 0.01 | 1.35% | 0.75 | 0.77 | 0.74 | 9,309,700 |
| May 06 2024 | 0.74 | -0.01 | -1.33% | 0.75 | 0.76 | 0.74 | 4,784,700 |
| May 03 2024 | 0.75 | 0.02 | 2.74% | 0.74 | 0.79 | 0.74 | 8,749,500 |
| May 02 2024 | 0.73 | -0.02 | -2.67% | 0.75 | 0.77 | 0.72 | 6,695,600 |
| Apr 30 2024 | 0.75 | -0.02 | -2.60% | 0.76 | 0.77 | 0.73 | 5,011,200 |
| Apr 29 2024 | 0.77 | -0.01 | -1.28% | 0.78 | 0.79 | 0.76 | 3,774,700 |
| Apr 26 2024 | 0.78 | 0.01 | 1.30% | 0.78 | 0.80 | 0.76 | 4,436,500 |
| Apr 25 2024 | 0.77 | -0.02 | -2.53% | 0.78 | 0.80 | 0.74 | 9,400,300 |
| Apr 24 2024 | 0.79 | 0.04 | 5.33% | 0.75 | 0.82 | 0.75 | 13,727,900 |
| Apr 23 2024 | 0.75 | 0.03 | 4.17% | 0.72 | 0.77 | 0.71 | 6,154,400 |
| Apr 22 2024 | 0.72 | 0.02 | 2.86% | 0.71 | 0.74 | 0.71 | 6,358,300 |
| Apr 19 2024 | 0.70 | -0.01 | -1.41% | 0.71 | 0.75 | 0.70 | 12,059,100 |
| Apr 18 2024 | 0.71 | -0.01 | -1.39% | 0.72 | 0.78 | 0.70 | 9,829,400 |
| Apr 17 2024 | 0.72 | 0.00 | 0.00% | 0.74 | 0.76 | 0.71 | 5,508,500 |
| Apr 16 2024 | 0.72 | -0.02 | -2.70% | 0.72 | 0.76 | 0.69 | 8,681,300 |
| Apr 15 2024 | 0.74 | -0.05 | -6.33% | 0.79 | 0.79 | 0.72 | 11,426,300 |
| Apr 12 2024 | 0.79 | -0.06 | -7.06% | 0.85 | 0.86 | 0.77 | 14,395,900 |
| Apr 11 2024 | 0.85 | -0.02 | -2.30% | 0.87 | 0.89 | 0.84 | 4,250,700 |
| Apr 10 2024 | 0.87 | -0.08 | -8.42% | 0.95 | 0.95 | 0.82 | 18,912,800 |
| Apr 09 2024 | 0.95 | 0.13 | 15.85% | 0.82 | 0.96 | 0.82 | 24,668,700 |
| Apr 08 2024 | 0.82 | 0.00 | 0.00% | 0.82 | 0.83 | 0.79 | 7,010,500 |
| Apr 05 2024 | 0.82 | -0.01 | -1.20% | 0.84 | 0.84 | 0.80 | 6,689,400 |
| Apr 04 2024 | 0.83 | -0.04 | -4.60% | 0.87 | 0.90 | 0.82 | 9,973,800 |
| Apr 03 2024 | 0.87 | 0.00 | 0.00% | 0.87 | 0.90 | 0.83 | 11,075,200 |
| Apr 02 2024 | 0.87 | -0.04 | -4.40% | 0.91 | 0.91 | 0.87 | 9,800,200 |
| Apr 01 2024 | 0.91 | -0.06 | -6.19% | 0.99 | 0.99 | 0.91 | 8,027,500 |
| Mar 28 2024 | 0.97 | 0.03 | 3.19% | 0.93 | 0.98 | 0.92 | 10,289,000 |
| Mar 27 2024 | 0.94 | 0.02 | 2.17% | 0.92 | 0.95 | 0.89 | 19,798,100 |
| Mar 26 2024 | 0.92 | 0.00 | 0.00% | 0.92 | 0.95 | 0.90 | 8,522,700 |
| Mar 25 2024 | 0.92 | -0.07 | -7.07% | 1.02 | 1.03 | 0.89 | 23,691,600 |
| Mar 22 2024 | 0.99 | -0.02 | -1.98% | 1.01 | 1.02 | 0.98 | 7,984,500 |
| Mar 21 2024 | 1.01 | -0.04 | -3.81% | 1.05 | 1.07 | 0.98 | 17,223,600 |
| Mar 20 2024 | 1.05 | -0.15 | -12.50% | 1.06 | 1.06 | 0.96 | 30,752,400 |
| Mar 19 2024 | 1.20 | 0.03 | 2.56% | 1.17 | 1.22 | 1.15 | 7,850,700 |
| Mar 18 2024 | 1.17 | 0.05 | 4.46% | 1.15 | 1.19 | 1.14 | 5,879,900 |
| Mar 15 2024 | 1.12 | -0.05 | -4.27% | 1.16 | 1.24 | 1.11 | 11,687,300 |
| Mar 14 2024 | 1.17 | 0.08 | 7.34% | 1.09 | 1.20 | 1.07 | 11,791,300 |
| Mar 13 2024 | 1.09 | -0.02 | -1.80% | 1.10 | 1.13 | 1.07 | 6,824,800 |
| Mar 12 2024 | 1.11 | 0.03 | 2.78% | 1.08 | 1.11 | 1.06 | 6,827,000 |
| Mar 11 2024 | 1.08 | 0.01 | 0.93% | 1.07 | 1.11 | 1.05 | 6,034,400 |
| Mar 08 2024 | 1.07 | 0.01 | 0.94% | 1.05 | 1.11 | 1.01 | 10,325,100 |
| Mar 07 2024 | 1.06 | -0.11 | -9.40% | 1.19 | 1.21 | 1.04 | 17,289,200 |
| Mar 06 2024 | 1.17 | 0.04 | 3.54% | 1.14 | 1.21 | 1.10 | 11,690,600 |
| Mar 05 2024 | 1.13 | -0.09 | -7.38% | 1.23 | 1.25 | 1.13 | 15,379,500 |
| Mar 04 2024 | 1.22 | -0.14 | -10.29% | 1.37 | 1.40 | 1.22 | 21,265,200 |
| Mar 01 2024 | 1.36 | -0.01 | -0.73% | 1.40 | 1.41 | 1.35 | 7,929,300 |
| Feb 29 2024 | 1.37 | -0.03 | -2.14% | 1.40 | 1.42 | 1.37 | 5,682,900 |
| Feb 28 2024 | 1.40 | -0.03 | -2.10% | 1.40 | 1.44 | 1.38 | 5,269,500 |
| Feb 27 2024 | 1.43 | 0.07 | 5.15% | 1.36 | 1.43 | 1.36 | 6,632,100 |
| Feb 26 2024 | 1.36 | -0.04 | -2.86% | 1.38 | 1.40 | 1.35 | 5,239,800 |
| Feb 23 2024 | 1.40 | -0.03 | -2.10% | 1.44 | 1.50 | 1.39 | 6,331,000 |
| Feb 22 2024 | 1.43 | 0.01 | 0.70% | 1.43 | 1.45 | 1.41 | 3,961,500 |
| Feb 21 2024 | 1.42 | 0.07 | 5.19% | 1.34 | 1.44 | 1.34 | 7,681,300 |
| Feb 20 2024 | 1.35 | 0.02 | 1.50% | 1.32 | 1.38 | 1.31 | 6,978,600 |
| Feb 19 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.35 | 1.31 | 3,230,100 |
