Itafos Inc. (ITFS)
OTCMKTS · Delayed Price · Currency is USD
1.590
+0.010 (0.63%)
Aug 11, 2026, 3:53 PM EST
ITFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1.59 | 1.60 | 1.55 | 1.59 | 1.59 | 0.13% | 27,279 |
| Aug 10, 2026 | 1.62 | 1.62 | 1.57 | 1.59 | 1.59 | -1.98% | 41,801 |
| Aug 7, 2026 | 1.55 | 1.65 | 1.55 | 1.62 | 1.62 | 3.48% | 69,941 |
| Aug 6, 2026 | 1.61 | 1.61 | 1.53 | 1.57 | 1.57 | -2.16% | 43,157 |
| Aug 5, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 19,653 |
| Aug 4, 2026 | 1.60 | 1.60 | 1.56 | 1.59 | 1.59 | - | 20,590 |
| Aug 3, 2026 | 1.80 | 1.80 | 1.59 | 1.59 | 1.59 | 0.63% | 1,622 |
| Jul 31, 2026 | 1.59 | 1.61 | 1.58 | 1.58 | 1.58 | -1.86% | 44,756 |
| Jul 30, 2026 | 1.62 | 1.63 | 1.61 | 1.61 | 1.61 | -0.62% | 3,069 |
| Jul 29, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 1.25% | 15,325 |
| Jul 28, 2026 | 1.63 | 1.63 | 1.60 | 1.60 | 1.60 | -1.84% | 14,168 |
| Jul 27, 2026 | 1.61 | 1.64 | 1.61 | 1.63 | 1.63 | -0.61% | 6,565 |
| Jul 24, 2026 | 1.68 | 1.68 | 1.64 | 1.64 | 1.64 | -1.80% | 7,440 |
| Jul 23, 2026 | 1.68 | 1.69 | 1.67 | 1.67 | 1.67 | -0.60% | 9,400 |
| Jul 22, 2026 | 1.67 | 1.68 | 1.65 | 1.68 | 1.68 | 1.08% | 35,760 |
| Jul 21, 2026 | 1.69 | 1.69 | 1.66 | 1.66 | 1.66 | -0.48% | 15,982 |
| Jul 20, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -3.47% | 5,715 |
| 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 |