Ifabric Corp (OP: IFABF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 31, 2024 | 0 | +0.00(+0.00%) | ||||
| May 10, 2024 | 0.8560 | 0 | -0.08(-8.14%) | |||
| Apr 23, 2024 | 0.9319 | 0 | -0.07(-6.81%) | |||
| Apr 04, 2024 | 1.000 | 0 | +0.05(+5.60%) | |||
| Apr 03, 2024 | 0.9190 | 0.9470 | 0.9042 | 0.9470 | 982 | -0.05(-5.30%) |
| Apr 02, 2024 | 1.000 | 1.000 | 1.000 | 1.000 | 100 | -0.01(-0.99%) |
| Mar 25, 2024 | 1.010 | 0 | +0.04(+3.95%) | |||
| Mar 21, 2024 | 0.9716 | 0 | +0.05(+5.61%) | |||
| Mar 19, 2024 | 0.9200 | 0 | +0.00(+0.00%) | |||
| Mar 18, 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 200 | +0.06(+7.24%) |
| Feb 20, 2024 | 0.8579 | 0 | +0.11(+14.46%) | |||
| Feb 16, 2024 | 0.7495 | 0.7495 | 0.7495 | 0.7495 | 250 | +0.01(+1.28%) |
| Feb 05, 2024 | 0.7400 | 0 | -0.01(-1.92%) | |||
| Feb 02, 2024 | 0.7500 | 0.7545 | 0.7500 | 0.7545 | 1,600 | -0.05(-5.69%) |
| Jan 30, 2024 | 0.8000 | 40 | -0.04(-5.16%) | |||
| Jan 22, 2024 | 0.8435 | 0 | -0.06(-6.28%) | |||
| Jan 12, 2024 | 0.9000 | 0 | +0.02(+2.27%) | |||
| Jan 04, 2024 | 0.8800 | 0 | +0.00(+0.00%) | |||
| Dec 27, 2023 | 0.8800 | 0 | -0.05(-5.38%) | |||
| Dec 21, 2023 | 0.9300 | 0 | +0.14(+17.45%) | |||
| Dec 19, 2023 | 0.7918 | 0 | -0.03(-3.56%) | |||
| Dec 15, 2023 | 0.8210 | 0 | -0.12(-12.37%) | |||
| Dec 12, 2023 | 0.9369 | 0 | +0.03(+2.96%) | |||
| Dec 11, 2023 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 100 | -0.02(-1.83%) |
| Dec 05, 2023 | 0.9270 | 0 | +0.05(+5.58%) | |||
| Dec 04, 2023 | 0.8490 | 0.8780 | 0.8490 | 0.8780 | 1,100 | -0.11(-11.40%) |
| Dec 01, 2023 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 100 | +0.06(+6.42%) |
| Nov 30, 2023 | 0.9312 | 0.9312 | 0.9312 | 0.9312 | 100 | +0.09(+10.69%) |
| Nov 29, 2023 | 0.8288 | 0.8700 | 0.8288 | 0.8413 | 1,500 | +0.01(+1.36%) |
| Nov 28, 2023 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | 1,778 | -0.01(-1.19%) |
| Nov 27, 2023 | 0.8400 | 0.8400 | 0.8175 | 0.8400 | 1,200 | -0.17(-16.83%) |
| Nov 10, 2023 | 1.010 | 0 | +0.00(+0.00%) | |||
| Nov 08, 2023 | 1.010 | 0 | +0.05(+5.19%) | |||
| Nov 06, 2023 | 0.9602 | 0 | -0.01(-0.81%) | |||
| Nov 03, 2023 | 0.9100 | 0.9690 | 0.9100 | 0.9680 | 400 | +0.03(+2.88%) |
| Nov 01, 2023 | 0.9409 | 0 | +0.05(+5.48%) | |||
| Oct 31, 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 500 | -0.01(-1.44%) |
| Oct 30, 2023 | 0.8533 | 0.9050 | 0.8396 | 0.9050 | 4,100 | -0.01(-0.66%) |
| Oct 13, 2023 | 0.9110 | 0 | -0.00(-0.22%) | |||
| Oct 10, 2023 | 0.9130 | 0 | -0.06(-6.17%) | |||
| Sep 11, 2023 | 0.9730 | 0 | +0.10(+11.31%) | |||
| Sep 08, 2023 | 0.8752 | 0.9449 | 0.8741 | 0.8741 | 6,200 | +0.00(+0.47%) |
| Sep 07, 2023 | 0.8719 | 0.8719 | 0.8700 | 0.8700 | 2,000 | -0.16(-15.53%) |
| Aug 25, 2023 | 1.030 | 0 | +0.01(+1.43%) | |||
| Aug 23, 2023 | 1.016 | 0 | -0.03(-3.29%) | |||
| Aug 22, 2023 | 1.050 | 1.050 | 1.050 | 1.050 | 100 | +0.08(+8.25%) |
| Aug 21, 2023 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 2,100 | -0.34(-25.95%) |
| Aug 07, 2023 | 1.310 | 0 | +0.09(+7.16%) | |||
| Aug 04, 2023 | 1.135 | 1.222 | 1.135 | 1.222 | 300 | +0.09(+8.19%) |
| Aug 03, 2023 | 1.080 | 1.130 | 1.080 | 1.130 | 4,900 | +0.04(+3.96%) |
| Aug 02, 2023 | 1.100 | 1.100 | 1.087 | 1.087 | 2,100 | -0.02(-2.07%) |
| Jul 31, 2023 | 1.110 | 0 | -0.01(-1.02%) | |||
| Jul 28, 2023 | 1.050 | 1.121 | 1.050 | 1.121 | 2,000 | +0.03(+2.88%) |
| Jul 25, 2023 | 1.090 | 0 | +0.00(+0.00%) | |||
| Jul 21, 2023 | 1.090 | 0 | +0.02(+1.64%) | |||
| Jul 20, 2023 | 1.010 | 1.072 | 1.010 | 1.072 | 250 | -0.03(-2.51%) |
| Jul 13, 2023 | 1.100 | 0 | -0.09(-7.72%) | |||
| Jul 12, 2023 | 1.192 | 1.192 | 1.192 | 1.192 | 150 | -0.00(-0.13%) |
| Jul 11, 2023 | 1.310 | 1.310 | 1.194 | 1.194 | 200 | +0.02(+2.01%) |
| Jul 10, 2023 | 1.093 | 1.170 | 1.093 | 1.170 | 2,200 | +0.06(+5.17%) |
| Jul 05, 2023 | 1.113 | 0 | +0.08(+8.01%) | |||
| Jul 03, 2023 | 1.290 | 1.290 | 1.030 | 1.030 | 1,100 | -0.06(-5.94%) |
| Jun 30, 2023 | 0.9600 | 1.095 | 0.9600 | 1.095 | 2,400 | +0.15(+15.26%) |
| Jun 29, 2023 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 2,000 | -0.01(-1.04%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.