Interfor Corporation (IFSPF)
OTCMKTS · Delayed Price · Currency is USD
10.46
-0.12 (-1.13%)
Aug 11, 2026, 2:13 PM EST
IFSPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 10.74 | 10.74 | 10.46 | 10.47 | - | -2.26% | 1,402 |
| Aug 10, 2026 | 10.62 | 10.71 | 10.50 | 10.71 | 10.71 | 5.98% | 79,690 |
| Aug 7, 2026 | 9.85 | 10.18 | 9.82 | 10.11 | 10.11 | 6.40% | 13,441 |
| Aug 6, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | -1.76% | 24,723 |
| Aug 5, 2026 | 9.75 | 9.82 | 9.44 | 9.67 | 9.67 | 0.57% | 6,470 |
| Aug 4, 2026 | 9.05 | 9.73 | 9.05 | 9.62 | 9.62 | 8.77% | 70,299 |
| Aug 3, 2026 | 9.00 | 9.00 | 8.82 | 8.84 | 8.84 | -0.79% | 1,221 |
| Jul 31, 2026 | 8.64 | 8.92 | 8.64 | 8.91 | 8.91 | 4.55% | 417 |
| Jul 30, 2026 | 8.91 | 9.00 | 8.52 | 8.52 | 8.52 | -4.76% | 41,937 |
| Jul 29, 2026 | 8.80 | 8.95 | 8.73 | 8.95 | 8.95 | 0.03% | 8,941 |
| Jul 28, 2026 | 8.99 | 9.05 | 8.95 | 8.95 | 8.95 | -0.94% | 1,900 |
| Jul 27, 2026 | 9.01 | 9.07 | 8.95 | 9.03 | 9.03 | 1.23% | 15,631 |
| Jul 24, 2026 | 8.95 | 8.97 | 8.78 | 8.92 | 8.92 | -1.06% | 7,033 |
| Jul 23, 2026 | 9.05 | 9.16 | 9.01 | 9.02 | 9.02 | -0.70% | 5,366 |
| Jul 22, 2026 | 8.92 | 9.08 | 8.92 | 9.08 | 9.08 | 2.48% | 575 |
| Jul 21, 2026 | 9.02 | 9.02 | 8.82 | 8.86 | 8.86 | -1.89% | 11,425 |
| Jul 20, 2026 | 9.37 | 9.37 | 9.03 | 9.03 | 9.03 | -4.74% | 10,332 |
| Jul 17, 2026 | 9.73 | 9.79 | 9.45 | 9.48 | 9.48 | -2.17% | 2,484 |
| Jul 16, 2026 | 9.59 | 9.89 | 9.59 | 9.69 | 9.69 | 2.76% | 10,925 |
| Jul 15, 2026 | 9.50 | 9.53 | 9.43 | 9.43 | 9.43 | -1.36% | 18,226 |
| Jul 14, 2026 | 8.94 | 9.67 | 8.94 | 9.56 | 9.56 | 8.14% | 38,435 |
| Jul 13, 2026 | 8.69 | 8.87 | 8.68 | 8.84 | 8.84 | 1.14% | 20,159 |
| Jul 10, 2026 | 8.73 | 8.85 | 8.73 | 8.74 | 8.74 | -0.23% | 17,428 |
| Jul 9, 2026 | 8.70 | 8.95 | 8.68 | 8.76 | 8.76 | 1.87% | 82,974 |
| Jul 8, 2026 | 8.66 | 8.71 | 8.56 | 8.60 | 8.60 | -3.43% | 9,099 |
| Jul 7, 2026 | 9.22 | 9.23 | 8.82 | 8.90 | 8.90 | -3.11% | 64,044 |
| Jul 6, 2026 | 9.10 | 9.23 | 9.08 | 9.19 | 9.19 | -1.46% | 39,427 |
| Jul 2, 2026 | 9.27 | 9.35 | 9.26 | 9.33 | 9.33 | 1.87% | 28,373 |
| Jul 1, 2026 | 8.76 | 9.18 | 8.76 | 9.16 | 9.16 | 0.11% | 24,648 |
| Jun 30, 2026 | 9.22 | 9.22 | 8.93 | 9.15 | 9.15 | -0.64% | 44,588 |
| Jun 29, 2026 | 8.50 | 9.21 | 8.50 | 9.20 | 9.20 | 9.90% | 25,447 |
| Jun 26, 2026 | 8.34 | 8.38 | 8.20 | 8.38 | 8.38 | -1.47% | 14,150 |
| Jun 25, 2026 | 8.70 | 8.70 | 8.37 | 8.50 | 8.50 | 3.53% | 10,597 |
| Jun 24, 2026 | 7.76 | 8.25 | 7.76 | 8.21 | 8.21 | 0.80% | 15,977 |
| Jun 23, 2026 | 8.91 | 8.91 | 8.00 | 8.15 | 8.15 | -0.06% | 6,854 |
| Jun 22, 2026 | 8.12 | 8.38 | 8.07 | 8.15 | 8.15 | -1.45% | 12,176 |
| Jun 18, 2026 | 8.53 | 8.70 | 8.26 | 8.27 | 8.27 | -4.28% | 37,305 |
| Jun 17, 2026 | 8.51 | 8.69 | 8.48 | 8.64 | 8.64 | 0.99% | 7,746 |
| Jun 16, 2026 | 8.59 | 8.59 | 8.41 | 8.56 | 8.56 | 0.18% | 17,945 |
| Jun 15, 2026 | 8.50 | 8.59 | 8.34 | 8.54 | 8.54 | 4.55% | 20,752 |
| Jun 12, 2026 | 8.23 | 8.27 | 8.12 | 8.17 | 8.17 | 2.94% | 6,921 |
| Jun 11, 2026 | 7.70 | 7.94 | 7.64 | 7.94 | 7.94 | 4.38% | 51,783 |
| Jun 10, 2026 | 7.75 | 7.90 | 7.58 | 7.60 | 7.60 | -2.04% | 36,273 |
| Jun 9, 2026 | 7.55 | 7.76 | 7.43 | 7.76 | 7.76 | 3.34% | 21,534 |
| Jun 8, 2026 | 7.66 | 7.66 | 7.48 | 7.51 | 7.51 | -1.96% | 42,187 |
| Jun 5, 2026 | 8.00 | 8.00 | 7.61 | 7.66 | 7.66 | -3.65% | 10,389 |
| Jun 4, 2026 | 8.08 | 8.13 | 7.80 | 7.95 | 7.95 | -0.56% | 48,002 |
| Jun 3, 2026 | 7.79 | 8.07 | 7.72 | 8.00 | 8.00 | 3.03% | 18,879 |
| Jun 2, 2026 | 7.79 | 7.93 | 7.73 | 7.76 | 7.76 | 0.12% | 15,766 |
| Jun 1, 2026 | 7.90 | 7.97 | 7.69 | 7.75 | 7.75 | -2.54% | 15,785 |