We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Integrated Financiall Holdings Inc (QX) | USOTC:IFHI | OTCMarkets | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.15 | -0.48% | 30.80 | 30.18 | 30.90 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 30.8724 | 30.18 | 30.70 | 3,402 | 21:00:01 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 May 2024 | 30.80 | -0.15 | -0.48% | 30.18 | 30.8724 | 3,402 |
| 20 May 2024 | 30.95 | 0.00 | 0.00% | 30.95 | 30.95 | 0 |
| 17 May 2024 | 30.95 | 0.00 | 0.00% | 30.95 | 30.95 | 0 |
| 16 May 2024 | 30.95 | 0.00 | 0.00% | 30.95 | 30.95 | 0 |
| 15 May 2024 | 30.95 | 0.00 | 0.00% | 30.95 | 30.95 | 200 |
| 14 May 2024 | 30.95 | 0.00 | 0.00% | 30.95 | 30.95 | 0 |
| 13 May 2024 | 30.95 | 0.05 | 0.16% | 30.67 | 30.95 | 4,014 |
| 10 May 2024 | 30.90 | 0.06 | 0.21% | 30.80 | 31.00 | 8,300 |
| 09 May 2024 | 30.835 | 0.04 | 0.11% | 30.835 | 30.835 | 350 |
| 08 May 2024 | 30.80 | -0.05 | -0.16% | 30.80 | 30.80 | 200 |
| 07 May 2024 | 30.85 | -0.13 | -0.40% | 30.85 | 30.85 | 400 |
| 06 May 2024 | 30.975 | 0.28 | 0.90% | 30.50 | 30.975 | 331 |
| 03 May 2024 | 30.70 | 0.25 | 0.82% | 30.25 | 30.70 | 2,860 |
| 02 May 2024 | 30.45 | -0.05 | -0.16% | 30.30 | 30.50 | 31,855 |
| 01 May 2024 | 30.50 | 0.00 | 0.00% | 30.28 | 30.50 | 6,679 |
| 30 Apr 2024 | 30.50 | -0.05 | -0.16% | 30.50 | 30.50 | 1,269 |
| 29 Apr 2024 | 30.55 | -0.10 | -0.33% | 30.49 | 30.60 | 4,300 |
| 26 Apr 2024 | 30.65 | -0.20 | -0.65% | 30.55 | 30.85 | 9,250 |
| 25 Apr 2024 | 30.85 | 0.00 | 0.00% | 30.60 | 30.85 | 1,450 |
| 24 Apr 2024 | 30.85 | -0.20 | -0.64% | 30.85 | 31.00 | 5,050 |
| 23 Apr 2024 | 31.05 | 0.00 | 0.00% | 31.05 | 31.05 | 500 |
| 22 Apr 2024 | 31.05 | 0.00 | 0.00% | 31.05 | 31.05 | 1,200 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.95 | 30.95 | 30.18 | 30.95 | 200 | -0.15 | -0.48% |
| 1 Month | 31.05 | 31.05 | 30.18 | 30.61 | 4,813 | -0.25 | -0.81% |
| 3 Months | 28.56 | 32.00 | 27.00 | 30.73 | 8,420 | 2.24 | 7.84% |
| 6 Months | 27.5875 | 32.00 | 26.88 | 30.08 | 6,335 | 3.21 | 11.64% |
| 1 Year | 21.25 | 32.00 | 21.00 | 28.67 | 4,816 | 9.55 | 44.94% |
| 3 Years | 26.70 | 41.00 | 19.15 | 29.54 | 3,343 | 4.10 | 15.36% |
| 5 Years | 17.90 | 41.00 | 17.90 | 28.88 | 3,023 | 12.90 | 72.07% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
