Other OTC - Delayed Quote USD

Itafos Inc. (MBCF)

0.9900 0.0000 (0.00%)
At close: April 24 at 10:15 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 25, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Apr 24, 2024 1.0000 1.0000 0.9900 0.9900 0.9900 3,500
Apr 23, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 800
Apr 22, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Apr 19, 2024 1.0400 1.0400 1.0400 1.0400 1.0400 -
Apr 18, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 200
Apr 17, 2024 0.9680 0.9680 0.9680 0.9680 0.9680 -
Apr 16, 2024 0.9750 0.9750 0.9680 0.9680 0.9680 13,700
Apr 15, 2024 0.9560 0.9560 0.9560 0.9560 0.9560 -
Apr 12, 2024 0.9560 0.9560 0.9560 0.9560 0.9560 -
Apr 11, 2024 0.9560 0.9560 0.9560 0.9560 0.9560 -
Apr 10, 2024 0.9560 0.9560 0.9560 0.9560 0.9560 1,000
Apr 9, 2024 0.9970 1.0110 0.9500 0.9500 0.9500 44,000
Apr 8, 2024 1.0750 1.0750 1.0200 1.0200 1.0200 12,100
Apr 5, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Apr 4, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Apr 3, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 1,200
Apr 2, 2024 0.9980 0.9980 0.9980 0.9980 0.9980 -
Apr 1, 2024 0.9980 0.9980 0.9650 0.9980 0.9980 2,700
Mar 28, 2024 0.9700 0.9700 0.9130 0.9430 0.9430 31,000
Mar 27, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 1,900
Mar 26, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 -
Mar 25, 2024 0.9700 0.9700 0.9700 0.9700 0.9700 400
Mar 22, 2024 0.9590 0.9700 0.9590 0.9700 0.9700 5,000
Mar 21, 2024 0.9500 0.9740 0.9400 0.9400 0.9400 4,600
Mar 20, 2024 0.8540 0.8540 0.8540 0.8540 0.8540 -
Mar 19, 2024 0.9000 0.9000 0.8540 0.8540 0.8540 17,600
Mar 18, 2024 0.8860 0.8860 0.8860 0.8860 0.8860 200
Mar 15, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 14, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 -
Mar 13, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1,000
Mar 12, 2024 0.8910 0.8910 0.8910 0.8910 0.8910 -
Mar 11, 2024 0.8910 0.8910 0.8910 0.8910 0.8910 -
Mar 8, 2024 0.8910 0.8910 0.8910 0.8910 0.8910 -
Mar 7, 2024 0.9220 0.9220 0.8910 0.8910 0.8910 2,000
Mar 6, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Mar 5, 2024 0.9560 0.9560 0.9050 0.9050 0.9050 5,900
Mar 4, 2024 0.9740 0.9740 0.9740 0.9740 0.9740 400
Mar 1, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1,100
Feb 29, 2024 0.8800 0.8800 0.8800 0.8800 0.8800 1,000
Feb 28, 2024 0.9020 0.9020 0.9020 0.9020 0.9020 400
Feb 27, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Feb 26, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 100
Feb 23, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Feb 22, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Feb 21, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Feb 20, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 1,000
Feb 16, 2024 0.9300 0.9300 0.9220 0.9220 0.9220 7,000
Feb 15, 2024 0.9250 0.9250 0.9250 0.9250 0.9250 2,000
Feb 14, 2024 0.8690 0.8690 0.8690 0.8690 0.8690 -
Feb 13, 2024 0.9020 0.9020 0.8690 0.8690 0.8690 2,000
Feb 12, 2024 0.9200 0.9200 0.8800 0.8890 0.8890 12,500
Feb 9, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 8, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 200
Feb 7, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 6, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 1,900
Feb 5, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 700
Feb 2, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 6,000
Feb 1, 2024 0.9280 0.9350 0.9280 0.9350 0.9350 7,800
Jan 31, 2024 1.0050 1.0050 1.0050 1.0050 1.0050 -
Jan 30, 2024 1.0050 1.0050 1.0050 1.0050 1.0050 -
Jan 29, 2024 1.0050 1.0050 1.0050 1.0050 1.0050 -
Jan 26, 2024 1.0000 1.0050 1.0000 1.0050 1.0050 4,000
Jan 25, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Jan 24, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 7,300
Jan 23, 2024 0.9720 0.9720 0.9720 0.9720 0.9720 -
Jan 22, 2024 0.9540 0.9750 0.9440 0.9720 0.9720 3,400
Jan 19, 2024 0.9690 0.9690 0.9690 0.9690 0.9690 -
Jan 18, 2024 0.9690 0.9690 0.9690 0.9690 0.9690 -
Jan 17, 2024 1.0140 1.0140 0.9690 0.9690 0.9690 7,000
Jan 16, 2024 1.0130 1.0130 1.0130 1.0130 1.0130 -
Jan 12, 2024 1.0130 1.0130 1.0130 1.0130 1.0130 -
Jan 11, 2024 1.0130 1.0130 1.0130 1.0130 1.0130 -
Jan 10, 2024 1.0000 1.0130 1.0000 1.0130 1.0130 2,400
Jan 9, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jan 8, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jan 5, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jan 4, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 -
Jan 3, 2024 0.9850 0.9850 0.9850 0.9850 0.9850 1,000
Jan 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 29, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 3,000
Dec 28, 2023 0.9740 0.9740 0.9740 0.9740 0.9740 1,100
Dec 27, 2023 0.9890 0.9890 0.9890 0.9890 0.9890 300
Dec 26, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 -
Dec 22, 2023 0.9370 1.0000 0.9370 1.0000 1.0000 800
Dec 21, 2023 0.9570 0.9650 0.9370 0.9650 0.9650 17,000
Dec 20, 2023 0.9800 1.0250 0.9790 1.0200 1.0200 21,200
Dec 19, 2023 1.0100 1.0100 1.0100 1.0100 1.0100 1,400
Dec 18, 2023 1.0600 1.0600 1.0010 1.0010 1.0010 3,400
Dec 15, 2023 1.0100 1.0300 1.0100 1.0300 1.0300 2,200
Dec 14, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 1,000
Dec 13, 2023 0.9620 0.9800 0.9620 0.9800 0.9800 1,800
Dec 12, 2023 0.9600 0.9600 0.9600 0.9600 0.9600 2,000
Dec 11, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 -
Dec 8, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 -
Dec 7, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 -
Dec 6, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 -
Dec 5, 2023 0.9850 0.9850 0.9850 0.9850 0.9850 1,200
Dec 4, 2023 0.9710 0.9710 0.9710 0.9710 0.9710 -
Dec 1, 2023 0.9710 0.9710 0.9710 0.9710 0.9710 -
Nov 30, 2023 0.9710 0.9710 0.9710 0.9710 0.9710 7,400
Nov 29, 2023 0.9710 0.9710 0.9300 0.9300 0.9300 2,700
Nov 28, 2023 0.9710 0.9710 0.9300 0.9710 0.9710 6,000
Nov 27, 2023 1.0000 1.0000 0.9900 0.9900 0.9900 13,000
Nov 24, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 -
Nov 22, 2023 0.9960 0.9960 0.9550 0.9800 0.9800 13,000
Nov 21, 2023 1.0000 1.0200 0.9950 1.0200 1.0200 15,200
Nov 20, 2023 0.9770 0.9770 0.9770 0.9770 0.9770 1,500
Nov 17, 2023 1.0000 1.0050 1.0000 1.0000 1.0000 3,500
Nov 16, 2023 0.9130 0.9130 0.9130 0.9130 0.9130 4,000
Nov 15, 2023 0.9720 0.9720 0.9130 0.9130 0.9130 11,000
Nov 14, 2023 0.9460 0.9460 0.9460 0.9460 0.9460 300
Nov 13, 2023 0.9800 0.9800 0.9800 0.9800 0.9800 10,000
Nov 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 200
Nov 9, 2023 0.8880 0.9180 0.8880 0.9180 0.9180 18,300
Nov 8, 2023 0.8700 0.9100 0.8700 0.8930 0.8930 8,700
Nov 7, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 -
Nov 6, 2023 0.9040 0.9040 0.9040 0.9040 0.9040 400
Nov 3, 2023 0.9080 0.9080 0.9080 0.9080 0.9080 -
Nov 2, 2023 0.9080 0.9080 0.9080 0.9080 0.9080 1,000
Nov 1, 2023 0.9390 0.9390 0.9390 0.9390 0.9390 -
Oct 31, 2023 0.9390 0.9390 0.9390 0.9390 0.9390 -
Oct 30, 2023 0.9390 0.9390 0.9390 0.9390 0.9390 400
Oct 27, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 26, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 -
Oct 25, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 4,000
Oct 24, 2023 0.9100 0.9100 0.9100 0.9100 0.9100 6,100
Oct 23, 2023 0.9280 0.9280 0.9280 0.9280 0.9280 -
Oct 20, 2023 0.9280 0.9280 0.9280 0.9280 0.9280 1,500
Oct 19, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Oct 18, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Oct 17, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Oct 16, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 -
Oct 13, 2023 0.9050 0.9050 0.9050 0.9050 0.9050 1,500
Oct 12, 2023 0.9400 0.9400 0.9200 0.9200 0.9200 1,100
Oct 11, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 9,300
Oct 10, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,100
Oct 9, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 -
Oct 6, 2023 0.9700 0.9700 0.9700 0.9700 0.9700 200
Oct 5, 2023 0.9500 0.9500 0.9500 0.9500 0.9500 -
Oct 4, 2023 0.9250 0.9500 0.9250 0.9500 0.9500 1,100
Oct 3, 2023 0.9160 0.9160 0.9160 0.9160 0.9160 500
Oct 2, 2023 0.9310 0.9370 0.8900 0.9370 0.9370 7,500
Sep 29, 2023 0.9650 0.9650 0.9650 0.9650 0.9650 100
Sep 28, 2023 0.9900 0.9900 0.9890 0.9890 0.9890 2,000
Sep 27, 2023 1.0000 1.0000 1.0000 1.0000 1.0000 1,000
Sep 26, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Sep 25, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 100
Sep 22, 2023 1.0800 1.0800 1.0800 1.0800 1.0800 100
Sep 21, 2023 1.0900 1.0900 1.0800 1.0900 1.0900 2,700
Sep 20, 2023 1.1500 1.1500 1.1200 1.1200 1.1200 200
Sep 19, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Sep 18, 2023 1.2000 1.2100 1.1900 1.2000 1.2000 3,400
Sep 15, 2023 1.1100 1.1800 1.1100 1.1580 1.1580 1,000
Sep 14, 2023 1.0800 1.0900 1.0750 1.0750 1.0750 7,300
Sep 13, 2023 1.0300 1.0300 1.0300 1.0300 1.0300 5,500
Sep 12, 2023 1.0750 1.0750 1.0750 1.0750 1.0750 200
Sep 11, 2023 1.1000 1.1000 1.0100 1.0500 1.0500 2,000
Sep 8, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 5,000
Sep 7, 2023 1.0000 1.0300 1.0000 1.0300 1.0300 15,300
Sep 6, 2023 0.9200 1.0100 0.9200 1.0100 1.0100 1,300
Sep 5, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 3,400
Sep 1, 2023 1.0600 1.0800 1.0600 1.0800 1.0800 5,000
Aug 31, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Aug 30, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 100
Aug 29, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Aug 28, 2023 1.1100 1.1100 1.0700 1.0700 1.0700 15,500
Aug 25, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 24, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 23, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 22, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 21, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 -
Aug 18, 2023 1.0200 1.0200 1.0200 1.0200 1.0200 1,000
Aug 17, 2023 1.0500 1.0620 1.0300 1.0350 1.0350 20,500
Aug 16, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 5,000
Aug 15, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 -
Aug 14, 2023 1.0600 1.1000 1.0500 1.0500 1.0500 2,500
Aug 11, 2023 1.0900 1.1000 1.0900 1.1000 1.1000 2,700
Aug 10, 2023 1.0700 1.0700 1.0650 1.0650 1.0650 5,000
Aug 9, 2023 1.0540 1.0540 1.0540 1.0540 1.0540 100
Aug 8, 2023 1.0600 1.0750 1.0400 1.0400 1.0400 1,300
Aug 7, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Aug 4, 2023 1.0600 1.0700 1.0600 1.0700 1.0700 8,300
Aug 3, 2023 1.0900 1.1000 1.0500 1.0700 1.0700 4,200
Aug 2, 2023 1.1630 1.1630 1.1350 1.1350 1.1350 3,600
Aug 1, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 100
Jul 31, 2023 1.0550 1.1500 1.0550 1.1500 1.1500 900
Jul 28, 2023 1.0500 1.0500 1.0300 1.0300 1.0300 3,000
Jul 27, 2023 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jul 26, 2023 1.0500 1.0600 1.0500 1.0600 1.0600 4,500
Jul 25, 2023 1.0600 1.0600 1.0500 1.0600 1.0600 1,200
Jul 24, 2023 1.0750 1.1000 1.0600 1.0600 1.0600 11,900
Jul 21, 2023 1.0500 1.0500 1.0500 1.0500 1.0500 48,500
Jul 20, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 -
Jul 19, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 1,000
Jul 18, 2023 1.1040 1.1200 1.1000 1.1000 1.1000 7,700
Jul 17, 2023 1.1100 1.1100 1.1100 1.1100 1.1100 500
Jul 14, 2023 1.1200 1.1200 1.1200 1.1200 1.1200 2,000
Jul 13, 2023 1.0600 1.0600 1.0500 1.0500 1.0500 2,700
Jul 12, 2023 1.0800 1.0900 1.0600 1.0800 1.0800 25,500
Jul 11, 2023 1.0700 1.0700 1.0400 1.0490 1.0490 21,100
Jul 10, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 1,000
Jul 7, 2023 1.0700 1.1000 1.0700 1.1000 1.1000 2,200
Jul 6, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jul 5, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 500
Jul 3, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 30, 2023 1.0700 1.0700 1.0700 1.0700 1.0700 -
Jun 29, 2023 1.0800 1.1000 1.0700 1.0700 1.0700 6,600
Jun 28, 2023 1.0500 1.1100 1.0500 1.1100 1.1100 17,500
Jun 27, 2023 1.1000 1.1000 1.0500 1.0500 1.0500 10,000
Jun 26, 2023 1.1000 1.1000 1.1000 1.1000 1.1000 -
Jun 23, 2023 1.0800 1.1000 1.0200 1.1000 1.1000 24,500
Jun 22, 2023 1.1200 1.1200 1.0800 1.0800 1.0800 1,500
Jun 21, 2023 1.1500 1.1500 1.1500 1.1500 1.1500 -
Jun 20, 2023 1.2000 1.2000 1.1500 1.1500 1.1500 11,500
Jun 16, 2023 1.1350 1.1600 1.1350 1.1500 1.1500 3,200
Jun 15, 2023 1.2700 1.2700 1.2700 1.2700 1.2700 15,100
Jun 14, 2023 1.1700 1.1700 1.1700 1.1700 1.1700 100
Jun 13, 2023 1.2100 1.2100 1.1700 1.1700 1.1700 4,600
Jun 12, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 -
Jun 9, 2023 1.2400 1.2400 1.2400 1.2400 1.2400 400
Jun 8, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jun 7, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 -
Jun 6, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 500
Jun 5, 2023 1.2100 1.2100 1.1600 1.1760 1.1760 14,700
Jun 2, 2023 1.2000 1.2000 1.2000 1.2000 1.2000 1,100
Jun 1, 2023 1.2200 1.2200 1.2200 1.2200 1.2200 1,000
May 31, 2023 1.2500 1.2500 1.2300 1.2300 1.2300 2,300
May 30, 2023 1.2000 1.2000 1.1900 1.1900 1.1900 2,100
May 26, 2023 1.2500 1.2500 1.2010 1.2410 1.2410 6,500
May 25, 2023 1.2500 1.2550 1.2300 1.2550 1.2550 3,800
May 24, 2023 1.2500 1.2500 1.2300 1.2300 1.2300 400
May 23, 2023 1.3000 1.3000 1.2400 1.2400 1.2400 16,600
May 22, 2023 1.1400 1.1400 1.1000 1.1080 1.1080 1,000
May 19, 2023 1.3000 1.3000 1.3000 1.3000 1.3000 5,200
May 18, 2023 1.3100 1.3100 1.3100 1.3100 1.3100 -
May 17, 2023 1.2900 1.3300 1.2900 1.3100 1.3100 1,400
May 16, 2023 1.3300 1.3300 1.2800 1.2800 1.2800 6,400
May 15, 2023 1.3400 1.3400 1.3400 1.3400 1.3400 7,600
May 12, 2023 1.3300 1.3300 1.3300 1.3300 1.3300 1,500
May 11, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 -
May 10, 2023 1.3600 1.3600 1.3130 1.3500 1.3500 4,600
May 9, 2023 1.3500 1.3500 1.3500 1.3500 1.3500 100
May 8, 2023 1.3400 1.3900 1.3300 1.3900 1.3900 1,000
May 5, 2023 1.3880 1.3900 1.3300 1.3350 1.3350 5,400
May 4, 2023 1.3600 1.3800 1.3600 1.3800 1.3800 2,000
May 3, 2023 1.3700 1.3900 1.3700 1.3900 1.3900 15,200
May 2, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 10,100
May 1, 2023 1.3900 1.4200 1.3900 1.4100 1.4100 5,900
Apr 28, 2023 1.4100 1.4100 1.4100 1.4100 1.4100 2,300
Apr 27, 2023 1.4000 1.4000 1.4000 1.4000 1.4000 -

Related Tickers

VNPKF Verde AgriTech Limited
0.3930
-37.62%
 
NPK.TO Verde AgriTech Limited
0.8600
-1.15%
 
CTVA Corteva, Inc.
54.92
+0.40%
 
NTR Nutrien Ltd.
52.55
+0.96%