Itafos Inc. (ITFS)
OTCMKTS · Delayed Price · Currency is USD
1.670
-0.060 (-3.47%)
Jul 20, 2026, 3:57 PM EST
ITFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | - | -3.47% | 2,115 |
| Jul 17, 2026 | 1.70 | 1.74 | 1.70 | 1.73 | 1.73 | 1.76% | 21,975 |
| Jul 16, 2026 | 1.68 | 1.70 | 1.67 | 1.70 | 1.70 | 1.19% | 56,495 |
| Jul 15, 2026 | 1.70 | 1.71 | 1.68 | 1.68 | 1.68 | -2.33% | 10,090 |
| Jul 14, 2026 | 1.53 | 1.73 | 1.53 | 1.72 | 1.72 | 0.58% | 39,134 |
| Jul 13, 2026 | 1.76 | 1.76 | 1.69 | 1.71 | 1.71 | 0.59% | 11,437 |
| Jul 10, 2026 | 1.69 | 1.76 | 1.69 | 1.70 | 1.70 | 0.47% | 2,081 |
| Jul 9, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.47% | 6,579 |
| Jul 8, 2026 | 1.69 | 1.70 | 1.65 | 1.70 | 1.70 | - | 66,512 |
| Jul 7, 2026 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 21,853 |
| Jul 6, 2026 | 1.85 | 1.85 | 1.75 | 1.75 | 1.75 | -2.23% | 6,857 |
| Jul 2, 2026 | 1.80 | 1.85 | 1.78 | 1.79 | 1.79 | 0.28% | 20,863 |
| Jul 1, 2026 | 1.81 | 1.84 | 1.79 | 1.79 | 1.79 | -0.83% | 50,365 |
| Jun 30, 2026 | 1.73 | 1.83 | 1.71 | 1.80 | 1.80 | 5.26% | 49,303 |
| Jun 29, 2026 | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | -1.61% | 16,870 |
| Jun 26, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.05% | 1,470 |
| Jun 25, 2026 | 1.70 | 1.73 | 1.70 | 1.72 | 1.72 | - | 27,395 |
| Jun 24, 2026 | 1.76 | 1.76 | 1.70 | 1.72 | 1.72 | -2.27% | 39,012 |
| Jun 23, 2026 | 1.76 | 1.76 | 1.74 | 1.76 | 1.76 | -1.40% | 54,400 |
| Jun 22, 2026 | 1.83 | 1.83 | 1.79 | 1.79 | 1.79 | -1.39% | 16,233 |
| Jun 18, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | -2.16% | 55,995 |
| Jun 17, 2026 | 1.89 | 1.91 | 1.85 | 1.85 | 1.85 | -1.63% | 55,402 |
| Jun 16, 2026 | 1.94 | 1.95 | 1.86 | 1.88 | 1.88 | 0.96% | 69,449 |
| Jun 15, 2026 | 1.73 | 1.93 | 1.73 | 1.86 | 1.86 | 0.69% | 229,611 |
| Jun 12, 2026 | 1.74 | 1.94 | 1.74 | 1.85 | 1.85 | 6.32% | 77,252 |
| Jun 11, 2026 | 1.74 | 1.74 | 1.72 | 1.74 | 1.74 | 0.29% | 27,613 |
| Jun 10, 2026 | 1.72 | 1.76 | 1.72 | 1.74 | 1.74 | 0.29% | 30,778 |
| Jun 9, 2026 | 1.71 | 1.75 | 1.70 | 1.73 | 1.73 | -1.14% | 65,316 |
| Jun 8, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | 0.57% | 54,457 |
| Jun 5, 2026 | 1.80 | 1.80 | 1.70 | 1.74 | 1.74 | -1.14% | 94,026 |
| Jun 4, 2026 | 1.79 | 1.79 | 1.75 | 1.76 | 1.76 | -1.68% | 82,454 |
| Jun 3, 2026 | 1.84 | 1.84 | 1.78 | 1.79 | 1.79 | -3.97% | 44,565 |
| Jun 2, 2026 | 1.84 | 1.88 | 1.84 | 1.86 | 1.86 | 0.76% | 69,451 |
| Jun 1, 2026 | 1.96 | 1.96 | 1.85 | 1.85 | 1.85 | -6.09% | 79,124 |
| May 29, 2026 | 1.99 | 2.02 | 1.94 | 1.97 | 1.97 | -1.99% | 111,713 |
| May 28, 2026 | 1.95 | 2.01 | 1.95 | 2.01 | 2.01 | 2.03% | 11,096 |
| May 27, 2026 | 2.02 | 2.02 | 1.97 | 1.97 | 1.97 | 1.65% | 11,945 |
| May 26, 2026 | 1.95 | 2.01 | 1.94 | 1.94 | 1.94 | -0.41% | 43,261 |
| May 22, 2026 | 2.01 | 2.01 | 1.95 | 1.95 | 1.95 | -0.71% | 95,583 |
| May 21, 2026 | 1.99 | 1.99 | 1.95 | 1.96 | 1.96 | -1.88% | 66,960 |
| May 20, 2026 | 1.97 | 2.00 | 1.96 | 2.00 | 2.00 | 1.40% | 32,236 |
| May 19, 2026 | 2.04 | 2.05 | 1.96 | 1.97 | 1.97 | -3.43% | 88,697 |
| May 18, 2026 | 2.02 | 2.05 | 2.02 | 2.04 | 2.04 | 3.03% | 17,563 |
| May 15, 2026 | 1.87 | 2.02 | 1.87 | 1.98 | 1.98 | 5.88% | 84,794 |
| May 14, 2026 | 1.86 | 1.89 | 1.84 | 1.87 | 1.87 | 2.19% | 26,603 |
| May 13, 2026 | 1.90 | 1.92 | 1.83 | 1.83 | 1.83 | -3.68% | 107,215 |
| May 12, 2026 | 1.96 | 1.96 | 1.85 | 1.90 | 1.90 | -0.78% | 87,321 |
| May 11, 2026 | 2.06 | 2.09 | 1.90 | 1.92 | 1.92 | -5.67% | 90,946 |
| May 8, 2026 | 2.05 | 2.08 | 2.03 | 2.03 | 2.03 | -0.98% | 70,095 |
| May 7, 2026 | 2.20 | 2.20 | 2.05 | 2.05 | 2.05 | -6.82% | 192,251 |