Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ifan Financial Inc (OP: IFAN )

0.0001 UNCHANGED
Last Price Updated: 12:40 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2021 0.0180 0.0208 0.0180 0.0200 16,225,087 +0.00(+3.09%)
May 27, 2021 0.0215 0.0215 0.0176 0.0194 25,773,808 -0.00(-5.37%)
May 26, 2021 0.0202 0.0230 0.0190 0.0205 22,074,144 -0.00(-0.49%)
May 25, 2021 0.0198 0.0219 0.0169 0.0206 26,663,780 +0.00(+3.52%)
May 24, 2021 0.0155 0.0209 0.0150 0.0199 57,722,424 +0.01(+37.24%)
May 21, 2021 0.0127 0.0152 0.0110 0.0145 16,632,238 +0.00(+7.41%)
May 20, 2021 0.0119 0.0143 0.0112 0.0135 15,202,395 +0.00(+14.41%)
May 19, 2021 0.0115 0.0121 0.0094 0.0118 6,880,194 +0.00(+6.31%)
May 18, 2021 0.0110 0.0120 0.0101 0.0111 8,250,390 -0.00(-0.89%)
May 17, 2021 0.0125 0.0125 0.0100 0.0112 12,492,381 +0.00(+3.70%)
May 14, 2021 0.0108 0.0111 0.0090 0.0108 12,770,856 +0.00(+2.86%)
May 13, 2021 0.0122 0.0129 0.0095 0.0105 16,488,530 +0.00(+0.00%)
May 12, 2021 0.0131 0.0131 0.0105 0.0105 10,848,389 -0.00(-9.48%)
May 11, 2021 0.0120 0.0127 0.0108 0.0116 18,735,578 +0.00(+0.00%)
May 10, 2021 0.0139 0.0139 0.0109 0.0116 26,762,012 -0.00(-12.12%)
May 07, 2021 0.0095 0.0159 0.0090 0.0132 62,665,016 +0.00(+36.08%)
May 06, 2021 0.0109 0.0119 0.0097 0.0097 20,280,004 -0.00(-11.01%)
May 05, 2021 0.0095 0.0129 0.0095 0.0109 25,962,260 -0.00(-6.03%)
May 04, 2021 0.0143 0.0150 0.0091 0.0116 40,294,968 -0.00(-12.12%)
May 03, 2021 0.0141 0.0184 0.0077 0.0132 87,794,944 -0.00(-6.38%)
Apr 30, 2021 0.0186 0.0190 0.0112 0.0141 40,487,800 -0.00(-11.32%)
Apr 29, 2021 0.0125 0.0183 0.0118 0.0159 42,444,820 +0.00(+31.40%)
Apr 28, 2021 0.0115 0.0150 0.0108 0.0121 50,261,284 +0.00(+16.35%)
Apr 27, 2021 0.0093 0.0104 0.0085 0.0104 29,107,532 +0.00(+13.04%)
Apr 26, 2021 0.0070 0.0093 0.0068 0.0092 26,055,330 +0.00(+35.29%)
Apr 23, 2021 0.0060 0.0075 0.0060 0.0068 13,765,400 +0.00(+23.64%)
Apr 22, 2021 0.0065 0.0067 0.0054 0.0055 5,216,485 -0.00(-15.38%)
Apr 21, 2021 0.0068 0.0070 0.0060 0.0065 3,334,757 -0.00(-2.99%)
Apr 20, 2021 0.0067 0.0070 0.0058 0.0067 4,747,963 +0.00(+8.06%)
Apr 19, 2021 0.0058 0.0070 0.0057 0.0062 6,011,518 +0.00(+3.33%)
Apr 16, 2021 0.0060 0.0062 0.0050 0.0060 9,041,700 +0.00(+0.00%)
Apr 15, 2021 0.0067 0.0069 0.0055 0.0060 6,463,914 -0.00(-7.69%)
Apr 14, 2021 0.0067 0.0068 0.0062 0.0065 9,944,405 +0.00(+4.84%)
Apr 13, 2021 0.0060 0.0067 0.0056 0.0062 18,166,404 +0.00(+8.77%)
Apr 12, 2021 0.0057 0.0059 0.0052 0.0057 7,989,443 +0.00(+0.00%)
Apr 09, 2021 0.0050 0.0058 0.0047 0.0057 18,471,100 +0.00(+3.64%)
Apr 08, 2021 0.0043 0.0055 0.0041 0.0055 20,933,340 +0.00(+37.50%)
Apr 07, 2021 0.0037 0.0045 0.0037 0.0040 9,311,828 +0.00(+17.65%)
Apr 06, 2021 0.0040 0.0040 0.0033 0.0034 4,111,016 -0.00(-12.82%)
Apr 05, 2021 0.0035 0.0039 0.0033 0.0039 5,442,440 +0.00(+11.43%)
Apr 01, 2021 0.0046 0.0046 0.0029 0.0035 11,399,800 -0.00(-12.50%)
Mar 31, 2021 0.0036 0.0045 0.0030 0.0040 29,595,688 +0.00(+17.65%)
Mar 30, 2021 0.0044 0.0044 0.0034 0.0034 7,167,895 -0.00(-12.82%)
Mar 29, 2021 0.0023 0.0039 0.0023 0.0039 58,737,880 +0.00(+44.44%)
Mar 26, 2021 0.0027 0.0028 0.0024 0.0027 18,555,600 +0.00(+3.85%)
Mar 25, 2021 0.0027 0.0027 0.0023 0.0026 14,217,742 +0.00(+13.04%)
Mar 24, 2021 0.0026 0.0027 0.0023 0.0023 2,120,197 -0.00(-11.54%)
Mar 23, 2021 0.0025 0.0029 0.0023 0.0026 11,070,349 +0.00(+23.81%)
Mar 22, 2021 0.0017 0.0025 0.0017 0.0021 18,886,080 -0.00(-8.70%)
Mar 19, 2021 0.0016 0.0025 0.0015 0.0023 33,078,100 +0.00(+53.33%)
Mar 18, 2021 0.0020 0.0020 0.0013 0.0015 7,164,319 +0.00(+15.38%)
Mar 17, 2021 0.0013 0.0023 0.0013 0.0013 14,389,072 +0.00(+0.00%)
Mar 16, 2021 0.0012 0.0015 0.0012 0.0013 2,033,040 +0.00(+0.00%)
Mar 15, 2021 0.0015 0.0016 0.0010 0.0013 11,100,091 +0.00(+18.18%)
Mar 12, 2021 0.0012 0.0013 0.0011 0.0011 2,067,200 -0.00(-8.33%)
Mar 11, 2021 0.0013 0.0014 0.0011 0.0012 17,652,856 +0.00(+0.00%)
Mar 10, 2021 0.0013 0.0014 0.0011 0.0012 1,108,734 -0.00(-14.29%)
Mar 09, 2021 0.0010 0.0015 0.0010 0.0014 7,247,266 +0.00(+7.69%)
Mar 08, 2021 0.0014 0.0014 0.0013 0.0013 1,043,934 +0.00(+0.00%)
Mar 05, 2021 0.0013 0.0014 0.0013 0.0013 186,000 +0.00(+18.18%)
Mar 04, 2021 0.0015 0.0015 0.0011 0.0011 3,571,000 -0.00(-26.67%)
Mar 03, 2021 0.0011 0.0015 0.0011 0.0015 594,782 +0.00(+7.14%)
Mar 02, 2021 0.0012 0.0014 0.0012 0.0014 3,007,000 +0.00(+7.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.