Interested in Gold Updates?
Receive the latest updates on the gold and silver markets.
100% secure: your email is never shared, and you may opt out at any time.

Historical Data for Infrax Systems Inc (IFXY)

$ 0.0012 0.00 (0.00%) Volume: 9.4m 3:59 PM EDT Apr 20, 2018
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/20/18 0.0011 0.0012 0.001 0.0012 9,395,804 0.00 0.00% 0.0012 10.13k 43
04/19/18 0.0013 0.0013 0.001 0.0012 37,093,218 -0.0001 -7.69% 0.0012 41.21k 74
04/18/18 0.0013 0.0013 0.0012 0.0013 4,100,266 0.00 0.00% 0.0013 5.22k 28
04/17/18 0.0012 0.0013 0.0012 0.0013 4,438,429 0.00 0.00% 0.0013 5.71k 28
04/16/18 0.0014 0.0014 0.0012 0.0013 15,711,883 -0.0001 -7.14% 0.0013 19.92k 92
04/13/18 0.0014 0.0016 0.00125 0.0014 14,377,098 0.0001 7.69% 0.0014 19.73k 66
04/12/18 0.0013 0.0015 0.0011 0.0013 21,626,682 0.00005 4.00% 0.0013 28.01k 73
04/11/18 0.00135 0.0014 0.00115 0.00125 12,018,567 -0.00005 -3.85% 0.00125 14.79k 46
04/10/18 0.0017 0.0017 0.001 0.0013 51,244,931 -0.0001 -7.14% 0.0013 62.26k 109
04/09/18 0.0015 0.0016 0.0013 0.0014 13,006,601 0.00 0.00% 0.0014 18.74k 90
04/06/18 0.0018 0.0018 0.0014 0.0014 28,384,763 0.00 0.00% 0.0014 45.42k 146
04/05/18 0.0013 0.0014 0.001 0.0014 48,219,474 0.0001 7.69% 0.0014 56.22k 194
04/04/18 0.0015 0.0016 0.0012 0.0013 43,376,145 -0.0002 -13.33% 0.0013 56.74k 151
04/03/18 0.0018 0.00185 0.0015 0.0015 24,460,536 -0.0003 -16.67% 0.0015 37.74k 91
04/02/18 0.0018 0.0018 0.0015 0.0018 19,220,248 0.00 0.00% 0.0018 31.64k 89
03/29/18 0.00175 0.0021 0.0017 0.0018 17,853,024 0.00 0.00% 0.0018 32.89k 91
03/28/18 0.0018 0.0019 0.0016 0.0018 9,363,712 0.00 0.00% 0.0018 16.75k 73
03/27/18 0.00195 0.002 0.0018 0.0018 13,427,337 -0.0002 -10.00% 0.0018 25.16k 79
03/26/18 0.0022 0.0022 0.0019 0.002 23,219,097 -0.0001 -4.76% 0.002 47.39k 125
03/23/18 0.0024 0.0025 0.002 0.0021 26,887,360 -0.0002 -8.70% 0.0021 58.18k 86