Itafos Inc. (MBCF)
OTCMKTS
· Delayed Price · Currency is USD
1.540
+0.030 (1.99%)
Apr 24, 2025, 12:49 PM EDT
Itafos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.99% | 3,000 |
| Apr 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Apr 22, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -1.31% | 5,600 |
| Apr 21, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.92% | 100 |
| Apr 17, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 2,500 |
| Apr 16, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Apr 15, 2025 | 1.50 | 1.55 | 1.49 | 1.53 | 1.53 | 2.00% | 11,200 |
| Apr 14, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | 2.04% | 7,000 |
| Apr 11, 2025 | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | 5.38% | 1,561 |
| Apr 10, 2025 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -7.00% | 10,000 |
| Apr 9, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.13% | 900 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | -1.05% | 1,000 |
| Apr 7, 2025 | 1.36 | 1.52 | 1.36 | 1.52 | 1.48 | 3.27% | 11,969 |
| Apr 4, 2025 | 1.53 | 1.53 | 1.40 | 1.47 | 1.44 | -3.92% | 44,920 |
| Apr 3, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | - | 4,100 |
| Apr 2, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.50 | - | 10,300 |
| Apr 1, 2025 | 1.56 | 1.56 | 1.53 | 1.53 | 1.50 | -1.92% | 1,110 |
| Mar 31, 2025 | 1.49 | 1.56 | 1.49 | 1.56 | 1.52 | 1.30% | 3,714 |
| Mar 28, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | 1.51 | -1.91% | 1,220 |
| Mar 27, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.53 | -1.26% | 1,600 |
| Mar 26, 2025 | 1.59 | 1.59 | 1.58 | 1.59 | 1.55 | 0.63% | 2,500 |
| Mar 25, 2025 | 1.60 | 1.61 | 1.58 | 1.58 | 1.54 | -0.32% | 25,600 |
| Mar 24, 2025 | 1.58 | 1.59 | 1.57 | 1.59 | 1.55 | -0.31% | 25,331 |
| Mar 21, 2025 | 1.56 | 1.62 | 1.54 | 1.59 | 1.55 | -2.45% | 17,180 |
| Mar 20, 2025 | 1.53 | 1.70 | 1.53 | 1.63 | 1.59 | 10.14% | 10,900 |
| Mar 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Mar 18, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Mar 17, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Mar 14, 2025 | 1.44 | 1.48 | 1.44 | 1.48 | 1.45 | 0.68% | 1,740 |
| Mar 13, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | 1.73% | 6,110 |
| Mar 12, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.41 | -1.03% | 1,500 |
| Mar 11, 2025 | 1.44 | 1.46 | 1.42 | 1.46 | 1.43 | -0.68% | 10,850 |
| Mar 10, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| Mar 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | - | - |
| Mar 6, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.44 | -2.00% | 10,300 |
| Mar 5, 2025 | 1.59 | 1.59 | 1.48 | 1.50 | 1.47 | 1.15% | 13,033 |
| Mar 4, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Mar 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | - | - |
| Feb 28, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | 1.45 | -0.47% | 4,050 |
| Feb 27, 2025 | 1.54 | 1.54 | 1.40 | 1.49 | 1.46 | -3.25% | 7,975 |
| Feb 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | - |
| Feb 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | - | 10 |
| Feb 24, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -1.28% | 1,036 |
| Feb 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | -1.89% | 100 |
| Feb 20, 2025 | 1.69 | 1.69 | 1.59 | 1.59 | 1.55 | 9.66% | 6,748 |
| Feb 19, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | -0.41% | 633 |
| Feb 18, 2025 | 1.50 | 1.50 | 1.44 | 1.46 | 1.42 | 1.11% | 13,218 |
| Feb 14, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.41 | 2.86% | 445 |
| Feb 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | 100 |
| Feb 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | - | - |