Interfor Corporation (IFSPF)
OTCMKTS
· Delayed Price · Currency is USD
9.86
-0.04 (-0.40%)
Apr 28, 2025, 2:28 PM EDT
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 9.87 | 9.90 | 9.86 | 9.90 | 9.90 | 0.76% | 16,766 |
| Apr 24, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 12,744 |
| Apr 23, 2025 | 9.82 | 9.82 | 9.81 | 9.82 | 9.82 | -1.28% | 36,791 |
| Apr 22, 2025 | 9.92 | 9.96 | 9.92 | 9.95 | 9.95 | 2.10% | 78,360 |
| Apr 21, 2025 | 9.72 | 9.74 | 9.72 | 9.74 | 9.74 | -1.40% | 12,028 |
| Apr 17, 2025 | 9.87 | 9.89 | 9.85 | 9.88 | 9.88 | -2.56% | 23,944 |
| Apr 16, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 2.32% | 16,517 |
| Apr 15, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.90% | 6,339 |
| Apr 14, 2025 | 10.23 | 10.23 | 9.91 | 10.00 | 10.00 | -0.20% | 46,045 |
| Apr 11, 2025 | 10.01 | 10.02 | 10.01 | 10.02 | 10.02 | - | 2,094 |
| Apr 10, 2025 | 10.03 | 10.19 | 9.97 | 10.02 | 10.02 | 0.91% | 17,248 |
| Apr 9, 2025 | 9.76 | 9.95 | 9.52 | 9.93 | 9.93 | 3.55% | 13,039 |
| Apr 8, 2025 | 9.67 | 9.67 | 9.59 | 9.59 | 9.59 | -2.02% | 8,563 |
| Apr 7, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.41% | 22,236 |
| Apr 4, 2025 | 9.54 | 9.65 | 9.54 | 9.65 | 9.65 | -4.44% | 26,323 |
| Apr 3, 2025 | 10.95 | 10.95 | 10.10 | 10.10 | 10.10 | -4.30% | 12,929 |
| Apr 2, 2025 | 10.58 | 10.66 | 10.40 | 10.55 | 10.55 | 1.97% | 13,296 |
| Apr 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.67% | 10,794 |
| Mar 31, 2025 | 10.24 | 10.44 | 9.92 | 10.42 | 10.42 | 0.97% | 47,547 |
| Mar 28, 2025 | 10.50 | 10.55 | 10.32 | 10.32 | 10.32 | -4.89% | 23,298 |
| Mar 27, 2025 | 10.80 | 10.85 | 10.80 | 10.85 | 10.85 | 0.29% | 15,642 |
| Mar 26, 2025 | 11.03 | 11.03 | 10.82 | 10.82 | 10.82 | -2.43% | 8,838 |
| Mar 25, 2025 | 11.15 | 11.19 | 11.09 | 11.09 | 11.09 | -0.81% | 8,352 |
| Mar 24, 2025 | 10.72 | 11.32 | 10.72 | 11.18 | 11.18 | 5.87% | 23,393 |
| Mar 21, 2025 | 10.77 | 10.77 | 10.56 | 10.56 | 10.56 | -4.13% | 128,197 |
| Mar 20, 2025 | 11.07 | 11.13 | 11.02 | 11.02 | 11.02 | 1.15% | 14,806 |
| Mar 19, 2025 | 10.91 | 10.91 | 10.89 | 10.89 | 10.89 | 2.93% | 32,212 |
| Mar 18, 2025 | 10.40 | 10.58 | 10.20 | 10.58 | 10.58 | 2.91% | 72,461 |
| Mar 17, 2025 | 10.50 | 10.50 | 10.22 | 10.28 | 10.28 | -1.14% | 125,982 |
| Mar 14, 2025 | 10.65 | 10.66 | 10.40 | 10.40 | 10.40 | 0.19% | 161,595 |
| Mar 13, 2025 | 10.69 | 10.69 | 10.38 | 10.38 | 10.38 | -2.54% | 20,494 |
| Mar 12, 2025 | 10.72 | 10.75 | 10.62 | 10.65 | 10.65 | -0.28% | 9,824 |
| Mar 11, 2025 | 10.79 | 10.79 | 10.47 | 10.68 | 10.68 | -0.74% | 13,536 |
| Mar 10, 2025 | 10.74 | 10.76 | 10.63 | 10.76 | 10.76 | -3.58% | 27,395 |
| Mar 7, 2025 | 10.90 | 11.16 | 10.90 | 11.16 | 11.16 | 0.72% | 8,763 |
| Mar 6, 2025 | 11.17 | 11.17 | 11.08 | 11.08 | 11.08 | 0.45% | 13,531 |
| Mar 5, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 4.85% | 28,603 |
| Mar 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -4.28% | 13,529 |
| Mar 3, 2025 | 11.03 | 11.09 | 10.96 | 10.99 | 10.99 | -3.68% | 15,051 |
| Feb 28, 2025 | 11.34 | 11.49 | 11.34 | 11.41 | 11.41 | -0.39% | 12,432 |
| Feb 27, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.50% | 5,100 |
| Feb 26, 2025 | 11.22 | 11.64 | 11.22 | 11.63 | 11.63 | 4.03% | 8,405 |
| Feb 25, 2025 | 11.29 | 11.31 | 11.18 | 11.18 | 11.18 | -1.93% | 13,932 |
| Feb 24, 2025 | 11.33 | 11.40 | 11.32 | 11.40 | 11.40 | -1.81% | 67,785 |
| Feb 21, 2025 | 12.00 | 12.00 | 11.59 | 11.61 | 11.61 | -7.64% | 28,395 |
| Feb 20, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - | 28,742 |
| Feb 19, 2025 | 12.31 | 12.57 | 12.31 | 12.57 | 12.57 | -0.55% | 18,146 |
| Feb 18, 2025 | 12.74 | 12.89 | 12.64 | 12.64 | 12.64 | 4.90% | 4,006 |
| Feb 14, 2025 | 11.65 | 12.32 | 11.65 | 12.05 | 12.05 | 9.54% | 11,471 |
| Feb 13, 2025 | 10.83 | 11.04 | 10.82 | 11.00 | 11.00 | 1.82% | 21,468 |