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

Iofina Plc (OP: IOFNF )

0.2614 UNCHANGED
Last Price Updated: 3:49 PM EDT, May 20, 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 (%)
Feb 22, 2010 0.5900 0.5900 0.5900 0 -0.07(-10.57%)
Feb 17, 2010 0.6597 0.6597 0.6597 0 +0.05(+7.60%)
Feb 11, 2010 0.6131 0.6131 0.6131 0 +0.00(+0.51%)
Feb 10, 2010 0.6100 0.6100 0.6100 0.6100 25,000 -0.19(-23.80%)
Jan 29, 2010 0.8005 0.8005 0.8005 0 +0.15(+23.15%)
Jan 27, 2010 0.6500 0.6500 0.6500 0.6500 0 -0.15(-18.75%)
Jan 22, 2010 0.8000 0.8000 0.8000 0 -0.03(-3.61%)
Jan 21, 2010 0.8300 0.8300 0.8300 0.8300 5,000 +0.02(+2.47%)
Jan 20, 2010 0.8200 0.8200 0.8100 0.8100 35,000 -0.06(-6.90%)
Jan 08, 2010 0.8700 0.8700 0.8700 0 +0.03(+3.57%)
Dec 23, 2009 0.8400 0.8400 0.8400 0 -0.02(-2.19%)
Dec 22, 2009 0.8500 0.8588 0.8500 0.8588 51,000 -0.04(-4.58%)
Dec 21, 2009 0.9000 0.9000 0.9000 0.9000 10,000 -0.10(-10.00%)
Dec 15, 2009 1.000 1.000 1.000 1.000 0 -0.01(-0.61%)
Dec 10, 2009 1.006 1.006 1.006 1.006 0 -0.09(-8.54%)
Dec 04, 2009 1.100 1.100 1.100 1.100 0 +0.04(+3.40%)
Dec 02, 2009 1.064 1.064 1.064 0 -0.05(-4.16%)
Nov 20, 2009 1.110 1.110 1.110 0 -0.07(-5.93%)
Nov 18, 2009 1.180 1.180 1.180 0 +0.03(+2.61%)
Nov 05, 2009 1.150 1.150 1.150 0 -0.03(-2.25%)
Nov 04, 2009 1.177 1.177 1.177 1.177 9,500 +0.07(+5.99%)
Nov 03, 2009 1.110 1.110 1.110 1.110 55,500 -0.11(-8.73%)
Oct 28, 2009 1.216 1.216 1.216 1.216 0 -0.17(-12.05%)
Oct 23, 2009 1.383 1.383 1.383 1.383 0 +0.02(+1.31%)
Oct 21, 2009 1.365 1.365 1.365 1.365 0 +0.01(+1.11%)
Oct 20, 2009 1.350 1.350 1.350 1.350 159,000 +0.00(+0.00%)
Oct 15, 2009 1.350 1.350 1.350 0 +0.01(+1.03%)
Oct 14, 2009 1.336 1.336 1.336 1.336 127,000 +0.00(+0.29%)
Oct 13, 2009 1.332 1.332 1.332 1.332 45,000 +0.01(+0.94%)
Oct 09, 2009 1.320 1.320 1.320 1.320 0 -0.05(-3.65%)
Oct 08, 2009 1.370 1.370 1.370 1.370 25,000 +0.05(+3.79%)
Oct 07, 2009 1.414 1.414 1.320 1.320 158,250 -0.03(-2.22%)
Oct 06, 2009 1.310 1.350 1.310 1.350 150,000 +0.08(+6.09%)
Oct 05, 2009 1.260 1.272 1.260 1.272 95,000 -0.01(-0.59%)
Oct 01, 2009 1.280 1.280 1.280 1.280 0 -0.01(-0.78%)
Sep 30, 2009 1.290 1.290 1.290 1.290 100,000 -0.06(-4.44%)
Sep 29, 2009 1.280 1.350 1.280 1.350 115,000 +0.05(+3.85%)
Sep 25, 2009 1.300 1.300 1.300 0 -0.10(-7.14%)
Sep 23, 2009 1.400 1.400 1.400 25,000 -0.01(-0.96%)
Sep 14, 2009 1.414 1.414 1.414 0 +0.01(+0.97%)
Sep 11, 2009 1.400 1.400 1.400 1.400 5,000 -0.15(-9.68%)
Sep 10, 2009 1.370 1.550 1.550 1.550 1,850 +0.05(+3.39%)
Sep 09, 2009 1.420 1.499 1.420 1.499 35,000 +0.05(+3.39%)
Sep 08, 2009 1.435 1.450 1.435 1.450 48,000 +0.08(+5.80%)
Sep 04, 2009 1.371 1.371 1.368 1.371 55,000 +0.05(+3.83%)
Sep 03, 2009 1.370 1.370 1.320 1.320 35,000 +0.02(+1.54%)
Sep 02, 2009 1.320 1.320 1.300 1.300 12,900 -0.08(-5.80%)
Aug 28, 2009 1.380 1.380 1.380 0 +0.11(+8.66%)
Aug 27, 2009 1.270 1.270 1.270 1.270 5,000 -0.15(-10.41%)
Aug 17, 2009 1.418 1.418 1.418 0 +0.07(+5.01%)
Aug 10, 2009 1.350 1.350 1.350 1.350 0 -0.10(-6.90%)
Aug 07, 2009 1.450 1.450 1.450 1.450 3,000 +0.00(+0.00%)
Jul 28, 2009 1.450 1.450 1.450 0 +0.07(+5.06%)
Jul 24, 2009 1.380 1.380 1.380 1.380 40,000 -0.17(-10.95%)
Jul 20, 2009 1.550 1.550 1.550 0 +0.09(+6.16%)
Jul 15, 2009 1.460 1.460 1.460 20,000 +0.06(+4.29%)
Jul 01, 2009 1.400 1.400 1.400 0 -0.00(-0.02%)
Jun 26, 2009 1.400 1.400 1.400 0 -0.00(-0.14%)
Jun 24, 2009 1.402 1.402 1.402 1.402 8,000 -0.00(-0.09%)
Jun 23, 2009 1.403 1.403 1.403 1.403 4,500 -0.05(-3.21%)
Jun 12, 2009 1.450 1.450 1.450 0 -0.07(-4.61%)
Jun 11, 2009 1.520 1.520 1.520 1.520 3,225 +0.04(+2.70%)
Jun 10, 2009 1.550 1.550 1.480 1.480 54,500 +0.26(+21.31%)
Jun 04, 2009 1.220 1.220 1.220 0 -0.08(-6.15%)
Jun 03, 2009 1.300 1.300 1.300 1.300 2,592 +0.20(+18.71%)
May 28, 2009 1.095 1.095 1.000 1.095 30,000 +0.04(+3.31%)
May 27, 2009 1.060 1.060 1.060 1.060 5,000 +0.02(+1.91%)
May 26, 2009 1.040 1.040 1.040 1.040 25,000 +0.06(+6.13%)
May 22, 2009 0.9800 0.9800 0.9800 0.9800 0 +0.03(+3.16%)
May 14, 2009 0.9500 0.9500 0.9500 0.9500 0 -0.06(-5.94%)
May 13, 2009 1.000 1.010 1.000 1.010 105,566 +0.03(+3.06%)
May 12, 2009 0.9800 0.9800 0.9800 0.9800 53,000 +0.05(+5.38%)
May 01, 2009 0.9300 0.9300 0.9300 0 -0.01(-1.10%)
Apr 21, 2009 0.9403 0.9403 0.9403 0.9403 0 -0.11(-10.21%)
Apr 15, 2009 1.047 1.047 1.047 0 +0.18(+20.37%)
Apr 14, 2009 0.8700 0.8700 0.8700 0.8700 11,350 +0.04(+4.82%)
Apr 09, 2009 0.8300 0.8300 0.8300 0 +0.23(+38.33%)
Mar 03, 2009 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
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.