Itafos Inc. (ITFS)
OTCMKTS · Delayed Price · Currency is USD
1.600
-0.020 (-1.23%)
At close: Sep 25, 2026
ITFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1.65 | 1.65 | 1.64 | 1.64 | - | 1.23% | 7,530 |
| 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% | 25,172 |
| 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% | 7,321 |
| Aug 31, 2026 | 1.94 | 1.94 | 1.70 | 1.76 | 1.76 | 2.33% | 56,873 |
| Aug 28, 2026 | 1.45 | 1.77 | 1.45 | 1.72 | 1.72 | -2.27% | 32,745 |
| Aug 27, 2026 | 1.80 | 1.80 | 1.76 | 1.76 | 1.76 | -0.56% | 5,675 |
| Aug 26, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.77 | 0.57% | 34,844 |
| Aug 25, 2026 | 1.72 | 1.76 | 1.72 | 1.76 | 1.76 | 2.33% | 53,891 |
| Aug 24, 2026 | 1.79 | 1.79 | 1.72 | 1.72 | 1.72 | -2.27% | 26,359 |
| Aug 21, 2026 | 1.70 | 1.78 | 1.63 | 1.76 | 1.76 | 7.84% | 35,801 |
| Aug 20, 2026 | 1.63 | 1.66 | 1.61 | 1.63 | 1.63 | 0.12% | 88,183 |
| Aug 19, 2026 | 1.60 | 1.63 | 1.60 | 1.63 | 1.63 | 1.87% | 59,310 |
| Aug 18, 2026 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 23,529 |
| Aug 17, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.31% | 6,691 |
| Aug 14, 2026 | 1.59 | 1.64 | 1.59 | 1.61 | 1.61 | 0.94% | 67,136 |
| Aug 13, 2026 | 1.59 | 1.60 | 1.59 | 1.59 | 1.59 | 1.27% | 11,700 |
| Aug 12, 2026 | 1.60 | 1.61 | 1.55 | 1.57 | 1.57 | -1.26% | 40,255 |
| 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 |