Interfor Corporation (IFSPF)
OTCMKTS · Delayed Price · Currency is USD
6.76
-0.16 (-2.34%)
Oct 9, 2025, 3:50 PM EDT
Interfor Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 6.95 | 6.95 | 6.79 | 6.79 | - | -1.91% | 2,200 |
| Oct 8, 2025 | 6.96 | 6.98 | 6.91 | 6.92 | 6.92 | -0.83% | 19,509 |
| Oct 7, 2025 | 7.15 | 7.15 | 6.98 | 6.98 | 6.98 | -2.16% | 5,692 |
| Oct 6, 2025 | 7.03 | 7.16 | 7.01 | 7.13 | 7.13 | 0.06% | 74,615 |
| Oct 3, 2025 | 7.07 | 7.27 | 7.05 | 7.13 | 7.13 | 1.28% | 483,272 |
| Oct 2, 2025 | 7.25 | 7.25 | 7.03 | 7.04 | 7.04 | -3.03% | 476,719 |
| Oct 1, 2025 | 7.34 | 7.38 | 7.26 | 7.26 | 7.26 | -0.51% | 24,560 |
| Sep 30, 2025 | 7.24 | 7.34 | 7.23 | 7.30 | 7.30 | -0.56% | 17,069 |
| Sep 29, 2025 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -3.13% | 33,618 |
| Sep 26, 2025 | 7.36 | 7.74 | 7.35 | 7.58 | 7.58 | -2.26% | 72,968 |
| Sep 25, 2025 | 7.99 | 7.99 | 7.69 | 7.75 | 7.75 | -2.88% | 13,729 |
| Sep 24, 2025 | 8.24 | 8.24 | 7.98 | 7.98 | 7.98 | -2.56% | 20,159 |
| Sep 23, 2025 | 8.28 | 8.40 | 8.19 | 8.19 | 8.19 | -1.21% | 29,408 |
| Sep 22, 2025 | 8.76 | 8.78 | 8.29 | 8.29 | 8.29 | -6.03% | 20,023 |
| Sep 19, 2025 | 9.03 | 9.05 | 8.82 | 8.82 | 8.82 | -3.27% | 103,795 |
| Sep 18, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -3.49% | 4,452 |
| Sep 17, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -2.38% | 12,193 |
| Sep 16, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | - | 19,729 |
| Sep 15, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.53% | 21,865 |
| Sep 12, 2025 | 9.66 | 9.73 | 9.59 | 9.73 | 9.73 | 0.41% | 7,483 |
| Sep 11, 2025 | 9.66 | 9.69 | 9.65 | 9.69 | 9.69 | 2.13% | 37,431 |
| Sep 10, 2025 | 9.50 | 9.50 | 9.49 | 9.49 | 9.49 | 0.64% | 12,732 |
| Sep 9, 2025 | 9.52 | 9.52 | 9.43 | 9.43 | 9.43 | -3.35% | 2,553 |
| Sep 8, 2025 | 9.68 | 9.76 | 9.68 | 9.76 | 9.76 | 1.65% | 7,023 |
| Sep 5, 2025 | 9.47 | 9.60 | 9.40 | 9.60 | 9.60 | 5.36% | 52,363 |
| Sep 4, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.01% | 14,531 |
| Sep 3, 2025 | 9.05 | 9.14 | 9.05 | 9.11 | 9.11 | 0.66% | 8,684 |
| Sep 2, 2025 | 9.10 | 9.15 | 9.05 | 9.05 | 9.05 | -1.95% | 6,016 |
| Aug 29, 2025 | 9.28 | 9.28 | 9.23 | 9.23 | 9.23 | -0.13% | 16,198 |
| Aug 28, 2025 | 9.30 | 9.30 | 9.24 | 9.24 | 9.24 | -0.52% | 8,567 |
| Aug 27, 2025 | 9.60 | 9.60 | 9.29 | 9.29 | 9.29 | -5.30% | 28,316 |
| Aug 26, 2025 | 9.61 | 9.81 | 9.61 | 9.81 | 9.81 | 3.44% | 31,265 |
| Aug 25, 2025 | 9.49 | 9.54 | 9.47 | 9.48 | 9.48 | 1.43% | 2,713 |
| Aug 22, 2025 | 9.15 | 9.49 | 9.15 | 9.35 | 9.35 | 2.63% | 31,426 |
| Aug 21, 2025 | 9.06 | 9.11 | 9.06 | 9.11 | 9.11 | 0.44% | 3,769 |
| Aug 20, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 5,599 |
| Aug 19, 2025 | 9.20 | 9.20 | 9.07 | 9.07 | 9.07 | -2.62% | 1,234 |
| Aug 18, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | - | 9,849 |
| Aug 15, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | 0.04% | 8,406 |
| Aug 14, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -4.22% | 27,978 |
| Aug 13, 2025 | 9.45 | 9.72 | 9.40 | 9.72 | 9.72 | 5.35% | 39,481 |
| Aug 12, 2025 | 9.13 | 9.25 | 9.10 | 9.23 | 9.23 | 1.61% | 2,326 |
| Aug 11, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -1.78% | 13,372 |
| Aug 8, 2025 | 9.25 | 9.59 | 9.25 | 9.25 | 9.25 | 3.17% | 21,754 |
| Aug 7, 2025 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | -0.43% | 2,180 |
| Aug 6, 2025 | 9.01 | 9.01 | 9.00 | 9.00 | 9.00 | -0.77% | 17,633 |
| Aug 5, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 5,537 |
| Aug 4, 2025 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 20 |
| Aug 1, 2025 | 8.85 | 9.10 | 8.85 | 9.07 | 9.07 | 0.44% | 30,645 |
| Jul 31, 2025 | 8.99 | 9.03 | 8.99 | 9.03 | 9.03 | -0.11% | 27,518 |