Ifabric Corp (OP:IFABF)
1.580
+0.040
(+2.59%)
Streaming Delayed Price
Updated: 11:53 AM EST, Jan 30, 2026
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.560 | 1.630 | 1.536 | 1.580 | 6,479 | +0.04(+2.59%) |
| Jan 29, 2026 | 1.410 | 1.540 | 1.395 | 1.540 | 84,400 | +0.20(+14.93%) |
| Jan 28, 2026 | 1.310 | 1.340 | 1.310 | 1.340 | 16,000 | +0.02(+1.52%) |
| Jan 27, 2026 | 1.290 | 1.320 | 1.288 | 1.320 | 23,175 | +0.05(+4.10%) |
| Jan 26, 2026 | 1.300 | 1.330 | 1.268 | 1.268 | 10,500 | -0.08(-6.07%) |
| Jan 23, 2026 | 1.367 | 1.367 | 1.320 | 1.350 | 23,625 | -0.05(-3.91%) |
| Jan 22, 2026 | 1.405 | 1.405 | 1.405 | 1.405 | 5,100 | +0.05(+4.07%) |
| Jan 21, 2026 | 1.350 | 1.350 | 1.350 | 1.350 | 2,322 | +0.04(+2.74%) |
| Jan 20, 2026 | 1.250 | 1.314 | 1.250 | 1.314 | 3,415 | -0.01(-1.09%) |
| Jan 16, 2026 | 1.322 | 1.329 | 1.322 | 1.329 | 3,900 | +0.02(+1.75%) |
| Jan 15, 2026 | 1.340 | 1.340 | 1.290 | 1.306 | 10,285 | -0.05(-3.64%) |
| Jan 14, 2026 | 1.410 | 1.410 | 1.340 | 1.355 | 5,500 | -0.06(-4.58%) |
| Jan 13, 2026 | 1.440 | 1.440 | 1.420 | 1.420 | 4,500 | -0.01(-0.53%) |
| Jan 09, 2026 | 1.427 | 0 | +0.04(+3.07%) | |||
| Jan 07, 2026 | 1.385 | 10 | +0.03(+2.21%) | |||
| Jan 06, 2026 | 1.355 | 1.355 | 1.355 | 1.355 | 1,000 | -0.04(-3.21%) |
| Jan 05, 2026 | 1.360 | 1.400 | 1.347 | 1.400 | 15,852 | +0.01(+0.72%) |
| Jan 02, 2026 | 1.360 | 1.400 | 1.360 | 1.390 | 21,000 | +0.04(+2.96%) |
| Dec 31, 2025 | 1.350 | 1.390 | 1.340 | 1.350 | 29,100 | -0.00(-0.11%) |
| Dec 30, 2025 | 1.260 | 1.360 | 1.170 | 1.351 | 10,510 | +0.16(+13.57%) |
| Dec 29, 2025 | 1.167 | 1.245 | 1.167 | 1.190 | 11,115 | -0.01(-0.83%) |
| Dec 19, 2025 | 1.200 | 0 | +0.00(+0.00%) | |||
| Dec 18, 2025 | 1.200 | 1.230 | 1.200 | 1.200 | 3,000 | -0.01(-0.70%) |
| Dec 17, 2025 | 1.175 | 1.270 | 1.175 | 1.208 | 30,300 | +0.04(+3.29%) |
| Dec 16, 2025 | 1.110 | 1.170 | 1.110 | 1.170 | 3,900 | +0.11(+10.79%) |
| Dec 15, 2025 | 1.020 | 1.056 | 1.007 | 1.056 | 22,500 | +0.12(+12.34%) |
| Dec 11, 2025 | 0.9400 | 0 | -0.05(-5.05%) | |||
| Dec 09, 2025 | 0.9900 | 1,847 | +0.00(+0.00%) | |||
| Dec 08, 2025 | 0.9820 | 0.9900 | 0.9820 | 0.9900 | 12,500 | -0.01(-0.90%) |
| Dec 02, 2025 | 0.9990 | 0 | +0.06(+6.42%) | |||
| Dec 01, 2025 | 0.9518 | 0.9560 | 0.9387 | 0.9387 | 11,400 | -0.01(-1.15%) |
| Nov 28, 2025 | 0.9420 | 0.9496 | 0.9420 | 0.9496 | 8,000 | +0.11(+12.47%) |
| Nov 25, 2025 | 0.8443 | 0 | -0.07(-7.50%) | |||
| Nov 24, 2025 | 0.8443 | 0.9128 | 0.8443 | 0.9128 | 6,400 | +0.03(+3.73%) |
| Nov 18, 2025 | 0.8800 | 0 | +0.00(+0.00%) | |||
| Nov 17, 2025 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 1,000 | -0.01(-0.82%) |
| Nov 14, 2025 | 0.8800 | 0.8873 | 0.8800 | 0.8873 | 3,000 | +0.02(+2.70%) |
| Nov 13, 2025 | 0.9600 | 0.9600 | 0.8640 | 0.8640 | 2,292 | -0.10(-10.00%) |
| Nov 12, 2025 | 0.9300 | 0.9692 | 0.9300 | 0.9600 | 54,808 | +0.10(+11.50%) |
| Nov 06, 2025 | 0.8610 | 0 | +0.02(+2.15%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
Facebook
Twitter
YouTube