IFOS.V(IFOS.V)
IFOS.V
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/29/2026 | $2.21 | $2.31 | $2.21 | $2.26 | 43,128 |
| 7/28/2026 | $2.30 | $2.30 | $2.23 | $2.25 | 57,449 |
| 7/27/2026 | $2.30 | $2.31 | $2.28 | $2.28 | 24,127 |
| 7/24/2026 | $2.33 | $2.33 | $2.28 | $2.28 | 69,145 |
| 7/23/2026 | $2.37 | $2.39 | $2.31 | $2.34 | 60,506 |
| 7/22/2026 | $2.36 | $2.40 | $2.32 | $2.37 | 30,707 |
| 7/21/2026 | $2.39 | $2.39 | $2.34 | $2.34 | 118,200 |
| 7/20/2026 | $2.37 | $2.41 | $2.34 | $2.35 | 165,600 |
| 7/17/2026 | $2.35 | $2.48 | $2.35 | $2.39 | 47,900 |
| 7/16/2026 | $2.37 | $2.48 | $2.34 | $2.40 | 232,300 |
| 7/15/2026 | $2.49 | $2.49 | $2.34 | $2.36 | 57,200 |
| 7/14/2026 | $2.39 | $2.41 | $2.37 | $2.40 | 39,000 |
| 7/13/2026 | $2.50 | $2.50 | $2.38 | $2.42 | 24,000 |
| 7/10/2026 | $2.37 | $2.42 | $2.37 | $2.42 | 25,500 |
| 7/9/2026 | $2.36 | $2.43 | $2.36 | $2.38 | 35,121 |
| 7/8/2026 | $2.40 | $2.41 | $2.35 | $2.40 | 165,719 |
| 7/7/2026 | $2.51 | $2.51 | $2.40 | $2.44 | 69,600 |
| 7/6/2026 | $2.60 | $2.60 | $2.48 | $2.52 | 50,500 |
| 7/3/2026 | $2.54 | $2.56 | $2.51 | $2.53 | 14,100 |
| 7/2/2026 | $2.55 | $2.61 | $2.50 | $2.51 | 43,236 |
| 6/30/2026 | $2.47 | $2.62 | $2.47 | $2.55 | 130,500 |
| 6/29/2026 | $2.46 | $2.47 | $2.38 | $2.40 | 91,340 |
| 6/26/2026 | $2.45 | $2.50 | $2.44 | $2.47 | 38,400 |
| 6/25/2026 | $2.40 | $2.47 | $2.40 | $2.46 | 75,014 |
| 6/24/2026 | $2.47 | $2.48 | $2.41 | $2.42 | 161,600 |
| 6/23/2026 | $2.53 | $2.53 | $2.46 | $2.47 | 118,634 |
| 6/22/2026 | $2.59 | $2.61 | $2.52 | $2.52 | 109,829 |
| 6/19/2026 | $2.63 | $2.63 | $2.54 | $2.60 | 46,400 |
| 6/18/2026 | $2.59 | $2.61 | $2.54 | $2.58 | 152,023 |
| 6/17/2026 | $2.63 | $2.70 | $2.57 | $2.58 | 113,900 |
| 6/16/2026 | $2.72 | $2.72 | $2.61 | $2.65 | 76,740 |
| 6/15/2026 | $2.62 | $2.71 | $2.58 | $2.67 | 244,100 |
| 6/12/2026 | $2.45 | $2.72 | $2.44 | $2.57 | 123,819 |
| 6/11/2026 | $2.41 | $2.45 | $2.40 | $2.43 | 63,100 |
| 6/10/2026 | $2.36 | $2.44 | $2.36 | $2.40 | 63,819 |
| 6/9/2026 | $2.44 | $2.45 | $2.36 | $2.38 | 149,800 |
| 6/8/2026 | $2.48 | $2.48 | $2.43 | $2.47 | 39,939 |
| 6/5/2026 | $2.47 | $2.47 | $2.36 | $2.44 | 269,700 |
| 6/4/2026 | $2.45 | $2.50 | $2.42 | $2.47 | 204,538 |
| 6/3/2026 | $2.57 | $2.58 | $2.47 | $2.48 | 194,236 |
| 6/2/2026 | $2.57 | $2.64 | $2.54 | $2.58 | 105,849 |
| 6/1/2026 | $2.72 | $2.72 | $2.56 | $2.57 | 157,400 |
| 5/29/2026 | $2.77 | $2.79 | $2.68 | $2.71 | 88,415 |
| 5/28/2026 | $2.72 | $2.78 | $2.68 | $2.74 | 67,619 |
| 5/27/2026 | $2.70 | $2.79 | $2.69 | $2.72 | 247,700 |
| 5/26/2026 | $2.77 | $2.77 | $2.67 | $2.68 | 173,729 |
| 5/25/2026 | $2.70 | $2.76 | $2.70 | $2.72 | 35,600 |
| 5/22/2026 | $2.67 | $2.74 | $2.67 | $2.67 | 61,509 |
| 5/21/2026 | $2.72 | $2.74 | $2.65 | $2.69 | 100,408 |
| 5/20/2026 | $2.74 | $2.80 | $2.70 | $2.77 | 118,739 |
| 5/19/2026 | $2.75 | $2.79 | $2.67 | $2.70 | 157,209 |
| 5/15/2026 | $2.61 | $2.80 | $2.59 | $2.73 | 180,620 |
| 5/14/2026 | $2.53 | $2.60 | $2.53 | $2.55 | 114,837 |
| 5/13/2026 | $2.59 | $2.62 | $2.52 | $2.53 | 163,900 |
| 5/12/2026 | $2.69 | $2.69 | $2.53 | $2.59 | 227,700 |
| 5/11/2026 | $2.80 | $2.84 | $2.61 | $2.67 | 418,400 |
| 5/8/2026 | $2.81 | $2.85 | $2.74 | $2.81 | 188,334 |
| 5/7/2026 | $2.99 | $3.00 | $2.78 | $2.80 | 326,400 |
| 5/6/2026 | $2.96 | $3.09 | $2.95 | $2.99 | 161,821 |
| 5/5/2026 | $3.07 | $3.08 | $2.95 | $2.95 | 248,419 |
| 5/4/2026 | $3.15 | $3.24 | $3.06 | $3.12 | 147,200 |
| 5/1/2026 | $3.11 | $3.26 | $3.11 | $3.20 | 378,710 |