Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Imaflex (TSV: IFX )

1.110 +0.050 (+4.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 12, 2024 1.080 1.110 1.080 1.110 21,500 +0.05(+4.72%)
Jun 11, 2024 1.050 1.060 1.050 1.060 11,800 +0.01(+0.95%)
Jun 10, 2024 1.050 1.050 1.050 1.050 10,060 -0.06(-5.41%)
Jun 07, 2024 1.010 1.110 0.9800 1.110 49,300 +0.17(+18.09%)
Jun 06, 2024 0.9400 1.000 0.9400 0.9400 97,000 +0.03(+3.30%)
Jun 05, 2024 0.9100 0.9100 0.9100 0.9100 10,750 -0.01(-1.09%)
Jun 04, 2024 0.9200 0.9200 0.9200 0.9200 6,000 -0.02(-2.13%)
Jun 03, 2024 0.9400 0.9400 0.9400 0.9400 29,200 +0.00(+0.00%)
May 31, 2024 0.9400 0.9400 0.9400 0.9400 17,000 +0.00(+0.00%)
May 30, 2024 0.9400 0.9400 0.9400 0.9400 40,050 +0.03(+3.30%)
May 29, 2024 0.8000 0.9200 0.8000 0.9100 348,288 +0.15(+19.74%)
May 24, 2024 0.7600 0 -0.01(-1.30%)
May 23, 2024 0.7700 0.7700 0.7700 0.7700 2,656 +0.01(+1.32%)
May 21, 2024 0.7600 0 -0.01(-1.30%)
May 17, 2024 0.7700 0 +0.00(+0.00%)
May 16, 2024 0.7700 0.7700 0.7700 0.7700 10,000 +0.00(+0.00%)
May 15, 2024 0.7500 0.7700 0.7500 0.7700 18,500 +0.02(+2.67%)
May 13, 2024 0.7500 0 +0.00(+0.00%)
May 10, 2024 0.7500 0.7500 0.7500 0.7500 6,500 -0.03(-3.85%)
May 09, 2024 0.7800 0.7800 0.7800 0.7800 2,700 +0.03(+4.00%)
May 08, 2024 0.7500 0.7500 0.7500 0.7500 3,500 +0.04(+5.63%)
May 07, 2024 0.7100 0.7100 0.7100 0.7100 6,500 +0.00(+0.00%)
May 02, 2024 0.7100 0 -0.07(-8.97%)
May 01, 2024 0.7800 0.7800 0.7800 0.7800 725 +0.00(+0.00%)
Apr 30, 2024 0.7800 0.7800 0.7800 0.7800 500 +0.00(+0.00%)
Apr 29, 2024 0.7800 0.7800 0.7800 0.7800 7,000 -0.02(-2.50%)
Apr 26, 2024 0.7000 0.8000 0.7000 0.8000 228,700 +0.01(+1.27%)
Apr 25, 2024 0.7900 0.7900 0.7900 0.7900 500 +0.01(+1.28%)
Apr 23, 2024 0.7800 0 -0.01(-1.27%)
Apr 11, 2024 0.7900 0 +0.04(+5.33%)
Apr 09, 2024 0.7500 0 -0.01(-1.32%)
Apr 08, 2024 0.7900 0.7900 0.7600 0.7600 20,500 -0.04(-5.00%)
Apr 05, 2024 0.8000 0.8000 0.8000 0.8000 6,500 +0.00(+0.00%)
Apr 04, 2024 0.8000 0.8000 0.8000 0.8000 101,000 +0.01(+1.27%)
Apr 01, 2024 0.7900 0 -0.01(-1.25%)
Mar 28, 2024 0.8000 0 +0.01(+1.27%)
Mar 25, 2024 0.7900 0 -0.01(-1.25%)
Mar 20, 2024 0.8000 0 +0.00(+0.00%)
Mar 13, 2024 0.8000 0 +0.01(+1.27%)
Mar 11, 2024 0.7900 0 -0.02(-2.47%)
Mar 07, 2024 0.8100 0 +0.02(+2.53%)
Mar 06, 2024 0.7900 0.7900 0.7900 0.7900 35,500 -0.02(-2.47%)
Mar 05, 2024 0.7900 0.8100 0.7900 0.8100 2,500 +0.02(+2.53%)
Mar 04, 2024 0.7900 0.8000 0.7900 0.7900 58,201 +0.02(+2.60%)
Mar 01, 2024 0.7700 0.7700 0.7700 0.7700 1,000 -0.04(-4.94%)
Feb 27, 2024 0.8100 0 +0.01(+1.25%)
Feb 22, 2024 0.8000 0 +0.04(+5.26%)
Feb 20, 2024 0.7600 0 +0.00(+0.00%)
Feb 16, 2024 0.7600 0 +0.00(+0.00%)
Feb 13, 2024 0.7600 0 -0.01(-1.30%)
Feb 12, 2024 0.7700 0.7700 0.7700 0.7700 13,000 -0.02(-2.53%)
Feb 09, 2024 0.8200 0.8200 0.7900 0.7900 23,110 -0.01(-1.25%)
Feb 08, 2024 0.8000 0.8000 0.8000 0.8000 9,780 -0.02(-2.44%)
Feb 07, 2024 0.8200 0.8200 0.8200 0.8200 2,550 +0.02(+2.50%)
Feb 05, 2024 0.8000 0 +0.00(+0.00%)
Feb 02, 2024 0.8100 0.8100 0.8000 0.8000 1,500 -0.01(-1.23%)
Feb 01, 2024 0.8100 0.8100 0.8100 0.8100 3,000 -0.02(-2.41%)
Jan 30, 2024 0.8300 0 +0.03(+3.75%)
Jan 29, 2024 0.8000 0.8000 0.8000 0.8000 4,000 -0.04(-4.76%)
Jan 26, 2024 0.8300 0.8400 0.8300 0.8400 6,500 +0.01(+1.20%)
Jan 24, 2024 0.8300 0 +0.02(+2.47%)
Jan 23, 2024 0.8300 0.8300 0.8000 0.8100 12,000 +0.01(+1.25%)
Jan 19, 2024 0.8000 0.8000 701 -0.02(-2.44%)
Jan 18, 2024 0.8200 0.8200 0.8200 0.8200 3,000 +0.04(+5.13%)
Jan 17, 2024 0.7800 0.7800 0.7800 0.7800 12,300 +0.00(+0.00%)
Jan 16, 2024 0.7800 0.7800 0.7500 0.7800 81,510 -0.04(-4.88%)
Jan 12, 2024 0.8200 0 +0.02(+2.50%)
Jan 11, 2024 0.8000 0.8000 0.8000 0.8000 5,000 -0.02(-2.44%)
Jan 10, 2024 0.8200 0.8200 0.8200 0.8200 3,090 +0.00(+0.00%)
Jan 08, 2024 0.8200 370 +0.02(+2.50%)
Jan 05, 2024 0.8100 0.8100 0.8000 0.8000 55,000 -0.04(-4.76%)
Jan 03, 2024 0.8400 0 -0.05(-5.62%)
Dec 29, 2023 0.8900 0 +0.05(+5.95%)
Dec 28, 2023 0.8400 0.8400 0.8400 0.8400 500 +0.00(+0.00%)
Dec 27, 2023 0.8500 0.8500 0.8400 0.8400 15,035 +0.00(+0.00%)
Dec 22, 2023 0.8400 0 +0.02(+2.44%)
Dec 21, 2023 0.8200 0.8200 0.8200 0.8200 5,500 -0.01(-1.20%)
Dec 20, 2023 0.8400 0.8400 0.8300 0.8300 6,500 -0.03(-3.49%)
Dec 19, 2023 0.8400 0.8600 0.8400 0.8600 12,000 +0.06(+7.50%)
Dec 18, 2023 0.8000 0.8000 0.8000 0.8000 2,500 -0.01(-1.23%)
Dec 15, 2023 0.8100 0.8100 0.8100 0.8100 1,500 +0.00(+0.00%)
Dec 14, 2023 0.8300 0.8300 0.8000 0.8100 15,000 +0.00(+0.00%)
Dec 13, 2023 0.8100 0.8100 0.8100 0.8100 5,616 -0.01(-1.22%)
Dec 11, 2023 0.8200 0 +0.01(+1.23%)
Dec 08, 2023 0.7700 0.8100 0.7700 0.8100 104,140 +0.03(+3.85%)
Dec 07, 2023 0.7800 0.7800 0.7600 0.7800 29,474 +0.01(+1.30%)
Dec 06, 2023 0.7500 0.7700 0.7500 0.7700 58,500 +0.01(+1.32%)
Dec 05, 2023 0.7500 0.7600 0.7500 0.7600 24,657 -0.03(-3.80%)
Dec 04, 2023 0.7500 0.7900 0.7500 0.7900 8,628 +0.03(+3.95%)
Dec 01, 2023 0.7700 0.8100 0.7600 0.7600 115,809 -0.01(-1.30%)
Nov 30, 2023 0.7800 0.8100 0.7700 0.7700 294,700 +0.01(+1.32%)
Nov 29, 2023 0.9400 0.9900 0.7600 0.7600 128,012 -0.19(-20.00%)
Nov 27, 2023 0.9500 0 +0.04(+4.40%)
Nov 24, 2023 0.9800 0.9800 0.9100 0.9100 6,100 -0.11(-10.78%)
Nov 22, 2023 1.020 0 +0.04(+4.08%)
Nov 20, 2023 0.9800 0 -0.08(-7.55%)
Nov 16, 2023 1.060 0 +0.00(+0.00%)
Nov 15, 2023 1.050 1.060 1.040 1.060 19,000 +0.01(+0.95%)
Nov 14, 2023 1.050 1.050 1.050 1.050 5,600 +0.05(+5.00%)
Nov 13, 2023 1.000 1.000 1.000 1.000 6,001 -0.01(-0.99%)
Nov 10, 2023 1.010 1.010 1.010 1.010 300 -0.01(-0.98%)
Nov 09, 2023 1.050 1.050 1.020 1.020 17,100 -0.07(-6.42%)
Nov 07, 2023 1.090 0 +0.04(+3.81%)
Nov 06, 2023 1.050 1.050 1.050 1.050 25,500 +0.00(+0.00%)
Nov 02, 2023 1.050 0 -0.04(-3.67%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.