Daily Pre-Market Movers
Receive our daily pre-market mover email, free.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Infrax Systems Inc (IFXY)

$ 0.0021   -0.0003 (-12.50%) Volume: 100.15m 3:57 PM EST Jan 19, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/19/18 0.0026 0.0026 0.0017 0.0021 100,151,975 -0.0003 -12.50% 0.0021 205.21k 334
01/18/18 0.0029 0.0029 0.0023 0.0024 35,795,750 -0.0003 -11.11% 0.0024 89.78k 216
01/17/18 0.0023 0.0033 0.0019 0.0027 159,919,947 0.00 0.00% 0.0027 383.17k 561
01/16/18 0.0036 0.0037 0.0026 0.0027 117,026,333 -0.0004 -12.90% 0.0027 367.81k 537
01/12/18 0.00359 0.0039 0.0028 0.0031 129,000,418 -0.0004 -11.43% 0.0031 411.38k 553
01/11/18 0.0029 0.0037 0.0024 0.0035 210,025,934 0.0011 45.83% 0.0035 615.38k 685
01/10/18 0.0018 0.0026 0.0016 0.0024 214,653,799 0.0007 41.18% 0.0024 447.98k 606
01/09/18 0.00325 0.0033 0.0016 0.0017 559,257,062 -0.0013 -43.33% 0.0017 1.12m 1,122
01/08/18 0.0025 0.004 0.0022 0.003 389,302,667 0.0008 36.36% 0.003 1.19m 1,331
01/05/18 0.0014 0.0022 0.00125 0.0022 164,144,718 0.0011 100.00% 0.0022 283.81k 476
01/04/18 0.0015 0.0015 0.001 0.0011 58,739,710 0.0001 10.00% 0.0011 72.6k 177
01/03/18 0.0011 0.0011 0.0009 0.001 67,499,156 -0.00009 -8.26% 0.001 67.9k 134
01/02/18 0.0008 0.0012 0.00065 0.00109 172,326,647 0.00039 55.71% 0.00109 170.09k 277
12/29/17 0.0006 0.0007 0.0005 0.0007 27,875,627 0.00 0.00% 0.0007 17.2k 66
12/28/17 0.0006 0.0007 0.0006 0.0007 17,615,484 0.0001 16.67% 0.0007 11.31k 43
12/27/17 0.0006 0.0007 0.0005 0.0006 41,321,647 0.00 0.00% 0.0006 26.57k 61
12/26/17 0.0007 0.0007 0.0005 0.0006 30,195,715 0.00 0.00% 0.0006 18.9k 67
12/22/17 0.0006 0.00072 0.0005 0.0006 93,181,949 -0.0001 -14.29% 0.0006 57.87k 100
12/21/17 0.0008 0.0008 0.0005 0.0007 183,289,806 -0.00005 -6.67% 0.0007 112.54k 141
12/20/17 0.0009 0.0011 0.0005 0.00075 425,496,717 -0.00015 -16.67% 0.00075 328.06k 393
12/19/17 0.0004 0.0009 0.0003 0.0009 348,700,384 0.0005 125.00% 0.0009 198.06k 292