Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Imaflex (TSV: IFX )

1.110 +0.050 (+4.72%)

Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	1.420	1.420	1.300	1.300	15,075	-0.08(-5.80%)
Oct 28, 2021	1.310	1.380	1.300	1.380	62,400	+0.00(+0.00%)
Oct 27, 2021	1.440	1.440	1.380	1.380	2,891	+0.00(+0.00%)
Oct 25, 2021		1.380	1.380	1.380	0	+0.02(+1.47%)
Oct 22, 2021	1.450	1.450	1.360	1.360	14,000	-0.14(-9.33%)
Oct 21, 2021	1.500	1.500	1.500	1.500	2,000	+0.00(+0.00%)
Oct 20, 2021	1.500	1.500	1.500	1.500	10,004	+0.00(+0.00%)
Oct 19, 2021	1.570	1.570	1.500	1.500	1,950	-0.07(-4.46%)
Oct 18, 2021	1.570	1.570	1.570	1.570	3,560	+0.00(+0.00%)
Oct 15, 2021	1.550	1.580	1.550	1.570	2,535	+0.02(+1.29%)
Oct 14, 2021	1.600	1.600	1.500	1.550	42,138	+0.10(+6.90%)
Oct 13, 2021	1.440	1.460	1.440	1.450	9,120	+0.05(+3.57%)
Oct 08, 2021		1.400	1.400	1.400	0	-0.04(-2.78%)
Oct 07, 2021	1.320	1.440	1.300	1.440	7,320	+0.08(+5.88%)
Oct 06, 2021	1.330	1.380	1.320	1.360	1,000	-0.03(-2.16%)
Oct 05, 2021	1.260	1.390	1.260	1.390	1,100	-0.01(-0.71%)
Oct 01, 2021		1.400	1.400	1.400	7	+0.10(+7.69%)
Sep 30, 2021	1.290	1.300	1.230	1.300	39,200	+0.05(+4.00%)
Sep 29, 2021	1.250	1.330	1.250	1.250	111,500	-0.02(-1.57%)
Sep 28, 2021	1.300	1.310	1.270	1.270	10,400	-0.02(-1.55%)
Sep 27, 2021	1.290	1.310	1.290	1.290	13,300	-0.01(-0.77%)
Sep 24, 2021	1.300	1.300	1.300	1.300	404,200	-0.05(-3.70%)
Sep 23, 2021	1.300	1.350	1.300	1.350	5,100	-0.01(-0.74%)
Sep 22, 2021	1.370	1.370	1.360	1.360	45,040	+0.01(+0.74%)
Sep 21, 2021	1.350	1.350	1.350	1.350	170	+0.00(+0.00%)
Sep 20, 2021	1.320	1.350	1.250	1.350	47,500	+0.05(+3.85%)
Sep 17, 2021	1.300	1.300	1.300	1.300	18,000	-0.02(-1.52%)
Sep 16, 2021	1.200	1.320	1.200	1.320	98,207	+0.07(+5.60%)
Sep 15, 2021	1.300	1.310	1.250	1.250	104,885	-0.05(-3.85%)
Sep 14, 2021	1.390	1.390	1.300	1.300	54,143	-0.05(-3.70%)
Sep 13, 2021	1.360	1.360	1.350	1.350	2,010	-0.04(-2.88%)
Sep 10, 2021	1.390	1.390	1.380	1.390	11,534	+0.00(+0.00%)
Sep 08, 2021		1.390	1.390	1.390	91	+0.04(+2.96%)
Sep 07, 2021	1.350	1.350	1.350	1.350	3,595	+0.00(+0.00%)
Sep 03, 2021		1.350	1.350	1.350	0	-0.07(-4.93%)
Sep 02, 2021	1.470	1.470	1.420	1.420	4,080	-0.05(-3.40%)
Sep 01, 2021	1.480	1.480	1.470	1.470	8,600	-0.05(-3.29%)
Aug 30, 2021		1.520	1.520	1.520	0	+0.00(+0.00%)
Aug 27, 2021	1.510	1.520	1.510	1.520	2,704	+0.02(+1.33%)
Aug 26, 2021	1.500	1.510	1.500	1.500	5,500	+0.00(+0.00%)
Aug 25, 2021	1.490	1.500	1.430	1.500	12,883	+0.10(+7.14%)
Aug 24, 2021	1.400	1.400	1.390	1.400	30,549	-0.03(-2.10%)
Aug 23, 2021	1.430	1.430	1.430	1.430	35,100	+0.02(+1.42%)
Aug 20, 2021	1.410	1.410	1.410	1.410	1,000	+0.01(+0.71%)
Aug 19, 2021	1.460	1.480	1.400	1.400	18,100	-0.04(-2.78%)
Aug 18, 2021	1.450	1.450	1.440	1.440	27,300	-0.01(-0.69%)
Aug 17, 2021	1.500	1.500	1.450	1.450	3,023	-0.05(-3.33%)
Aug 16, 2021	1.500	1.500	1.400	1.500	25,400	+0.05(+3.45%)
Aug 13, 2021	1.450	1.450	1.450	1.450	890	+0.00(+0.00%)
Aug 12, 2021	1.450	1.450	1.450	1.450	2,200	+0.04(+2.84%)
Aug 11, 2021	1.370	1.410	1.370	1.410	4,000	+0.04(+2.92%)
Aug 10, 2021	1.410	1.410	1.370	1.370	5,178	-0.07(-4.86%)
Aug 09, 2021	1.460	1.460	1.430	1.440	4,513	-0.02(-1.37%)
Aug 06, 2021	1.460	1.460	1.460	1.460	260	+0.00(+0.00%)
Aug 05, 2021	1.440	1.460	1.440	1.460	4,000	-0.03(-2.01%)
Aug 04, 2021	1.500	1.500	1.440	1.490	8,860	+0.01(+0.68%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Imaflex (TSV: IFX )

Historical Prices