Interfor Corporation (IFSPF)
OTCMKTS
· Delayed Price · Currency is USD
9.73
-0.24 (-2.36%)
Jul 11, 2025, 11:00 AM EDT
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 9.70 | 9.73 | 9.63 | 9.73 | - | -2.36% | 200 |
| Jul 10, 2025 | 9.60 | 9.99 | 9.59 | 9.96 | 9.96 | 2.57% | 11,272 |
| Jul 9, 2025 | 9.71 | 9.74 | 9.71 | 9.71 | 9.71 | -0.19% | 16,906 |
| Jul 8, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -0.63% | 7,563 |
| Jul 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - | 34,619 |
| Jul 3, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.24% | 1,930 |
| Jul 2, 2025 | 9.36 | 9.69 | 9.36 | 9.67 | 9.67 | 3.31% | 27,829 |
| Jul 1, 2025 | 9.67 | 9.67 | 9.36 | 9.36 | 9.36 | 0.43% | 692 |
| Jun 30, 2025 | 9.24 | 9.32 | 9.24 | 9.32 | 9.32 | 1.19% | 12,494 |
| Jun 27, 2025 | 9.24 | 9.24 | 9.21 | 9.21 | 9.21 | -2.72% | 12,814 |
| Jun 26, 2025 | 9.22 | 9.47 | 9.22 | 9.47 | 9.47 | -0.70% | 5,222 |
| Jun 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | - | 1,693 |
| Jun 24, 2025 | 9.47 | 9.54 | 9.47 | 9.54 | 9.54 | 2.84% | 4,545 |
| Jun 23, 2025 | 9.38 | 9.38 | 9.27 | 9.27 | 9.27 | -0.30% | 16,196 |
| Jun 20, 2025 | 9.30 | 9.43 | 9.29 | 9.30 | 9.30 | 0.11% | 26,425 |
| Jun 18, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.31% | 6,639 |
| Jun 17, 2025 | 9.40 | 9.40 | 9.17 | 9.17 | 9.17 | -7.37% | 30,122 |
| Jun 16, 2025 | 9.79 | 9.90 | 9.79 | 9.90 | 9.90 | 0.61% | 20,522 |
| Jun 13, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 10,985 |
| Jun 12, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - | 112 |
| Jun 11, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.61% | 25,443 |
| Jun 10, 2025 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 2.59% | 85,775 |
| Jun 9, 2025 | 9.65 | 9.66 | 9.64 | 9.65 | 9.65 | 0.85% | 31,455 |
| Jun 6, 2025 | 9.59 | 9.63 | 9.50 | 9.57 | 9.57 | 0.17% | 81,183 |
| Jun 5, 2025 | 9.45 | 9.60 | 9.45 | 9.55 | 9.55 | 1.20% | 67,320 |
| Jun 4, 2025 | 9.29 | 9.53 | 9.29 | 9.44 | 9.44 | 1.72% | 186,167 |
| Jun 3, 2025 | 9.11 | 9.28 | 9.11 | 9.28 | 9.28 | 0.94% | 11,957 |
| Jun 2, 2025 | 9.15 | 9.28 | 9.15 | 9.19 | 9.19 | -0.07% | 1,933 |
| May 30, 2025 | 9.31 | 9.31 | 9.20 | 9.20 | 9.20 | 2.22% | 20,938 |
| May 29, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 6,007 |
| May 28, 2025 | 9.11 | 9.11 | 9.00 | 9.00 | 9.00 | -0.11% | 8,692 |
| May 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 8,406 |
| May 23, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - | 5,292 |
| May 22, 2025 | 9.04 | 9.04 | 9.01 | 9.01 | 9.01 | -3.22% | 360 |
| May 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 3,951 |
| May 20, 2025 | 9.81 | 9.81 | 9.31 | 9.31 | 9.31 | -7.94% | 19,319 |
| May 19, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | 4.97% | 4,936 |
| May 16, 2025 | 9.61 | 9.63 | 9.61 | 9.63 | 9.63 | -2.04% | 8,537 |
| May 15, 2025 | 9.83 | 9.84 | 9.83 | 9.84 | 9.84 | -0.18% | 2,788 |
| May 14, 2025 | 9.98 | 10.01 | 9.85 | 9.85 | 9.85 | -3.21% | 34,785 |
| May 13, 2025 | 9.76 | 10.18 | 9.76 | 10.18 | 10.18 | 2.62% | 30,330 |
| May 12, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.70% | 17,410 |
| May 9, 2025 | 9.75 | 10.03 | 9.46 | 9.99 | 9.99 | 2.46% | 64,127 |
| May 8, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 6,652 |
| May 7, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 10,004 |
| May 6, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 4,043 |
| May 5, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 9,184 |
| May 2, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | 22,532 |
| May 1, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.25% | 16,657 |
| Apr 30, 2025 | 9.74 | 9.74 | 9.59 | 9.63 | 9.63 | -2.43% | 14,830 |