Itafos Inc. (ITFS)
OTCMKTS · Delayed Price · Currency is USD
1.200
+0.029 (2.48%)
Nov 9, 2026, 2:48 PM EST
ITFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.17 | 1.25 | 1.17 | 1.20 | 1.20 | 2.48% | 44,439 |
| Nov 6, 2026 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.09% | 283,104 |
| Nov 5, 2026 | 1.63 | 1.63 | 1.15 | 1.17 | 1.17 | -22.77% | 256,357 |
| Nov 4, 2026 | 1.42 | 1.53 | 1.42 | 1.52 | 1.52 | 8.21% | 23,301 |
| Nov 3, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.23% | 26,903 |
| Nov 2, 2026 | 1.50 | 1.51 | 1.43 | 1.43 | 1.43 | -3.24% | 39,126 |
| Oct 30, 2026 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 7,915 |
| Oct 29, 2026 | 1.47 | 1.50 | 1.44 | 1.46 | 1.46 | 0.69% | 13,943 |
| Oct 28, 2026 | 1.45 | 1.46 | 1.45 | 1.45 | 1.45 | 0.14% | 2,212 |
| Oct 27, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.14% | 1,200 |
| Oct 26, 2026 | 1.45 | 1.45 | 1.42 | 1.45 | 1.45 | 1.13% | 20,314 |
| Oct 23, 2026 | 1.44 | 1.46 | 1.43 | 1.43 | 1.43 | -1.11% | 4,988 |
| Oct 22, 2026 | 1.43 | 1.45 | 1.42 | 1.45 | 1.45 | 1.74% | 8,992 |
| Oct 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.79% | 500 |
| Oct 20, 2026 | 1.41 | 1.44 | 1.40 | 1.40 | 1.40 | - | 15,420 |
| Oct 19, 2026 | 1.40 | 1.42 | 1.40 | 1.40 | 1.40 | 0.76% | 39,051 |
| Oct 16, 2026 | 1.41 | 1.41 | 1.36 | 1.39 | 1.39 | -2.29% | 79,820 |
| Oct 15, 2026 | 1.38 | 1.43 | 1.36 | 1.42 | 1.42 | 0.85% | 30,224 |
| Oct 14, 2026 | 1.50 | 1.50 | 1.40 | 1.41 | 1.41 | -6.25% | 73,896 |
| Oct 13, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -1.70% | 13,507 |
| Oct 12, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.66% | 350 |
| Oct 9, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | 0.20% | 21,110 |
| Oct 8, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.20% | 9,825 |
| Oct 7, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | 1,302 |
| Oct 6, 2026 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | - | 6,163 |
| Oct 5, 2026 | 1.63 | 1.63 | 1.53 | 1.53 | 1.53 | -3.77% | 28,432 |
| Oct 2, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | -1.85% | 5,520 |
| Sep 30, 2026 | 1.55 | 1.62 | 1.55 | 1.62 | 1.62 | 1.25% | 28,415 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.23% | 1,024 |
| Sep 28, 2026 | 1.58 | 1.62 | 1.58 | 1.62 | 1.62 | 1.25% | 83,031 |
| Sep 25, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 18,500 |
| Sep 24, 2026 | 1.67 | 1.67 | 1.62 | 1.62 | 1.62 | -2.41% | 14,638 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.65 | 1.66 | 1.66 | -1.19% | 13,830 |
| Sep 22, 2026 | 1.67 | 1.69 | 1.67 | 1.68 | 1.68 | -1.29% | 3,889 |
| Sep 21, 2026 | 1.71 | 1.71 | 1.69 | 1.70 | 1.70 | 1.31% | 30,177 |
| Sep 18, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | -0.88% | 23,608 |
| Sep 17, 2026 | 1.75 | 1.75 | 1.68 | 1.70 | 1.70 | -1.45% | 10,538 |
| Sep 16, 2026 | 1.70 | 1.74 | 1.70 | 1.72 | 1.72 | 0.58% | 11,405 |
| Sep 15, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 3,112 |
| Sep 14, 2026 | 1.71 | 1.75 | 1.70 | 1.70 | 1.70 | -0.47% | 11,007 |
| Sep 11, 2026 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -5.11% | 8,318 |
| Sep 10, 2026 | 1.77 | 1.85 | 1.77 | 1.80 | 1.80 | 1.69% | 71,959 |
| Sep 9, 2026 | 1.85 | 1.87 | 1.77 | 1.77 | 1.77 | -1.67% | 25,572 |
| Sep 8, 2026 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | 2.27% | 5,361 |
| Sep 4, 2026 | 1.81 | 1.81 | 1.76 | 1.76 | 1.76 | -0.85% | 2,676 |
| Sep 3, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 2.19% | 3,030 |
| Sep 2, 2026 | 1.74 | 1.74 | 1.73 | 1.74 | 1.74 | 1.58% | 13,667 |
| Sep 1, 2026 | 1.74 | 1.74 | 1.71 | 1.71 | 1.71 | -2.84% | 8,121 |
| Aug 31, 2026 | 1.94 | 1.94 | 1.70 | 1.76 | 1.76 | 2.33% | 56,973 |
| Aug 28, 2026 | 1.45 | 1.77 | 1.45 | 1.72 | 1.72 | -2.27% | 33,145 |