Italian Food & Beverage Corp. (IFBC)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0014

-0.0001

(-6.67%)

At close: 02:37PM EDT

Time Period:

May 22, 2023 - May 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 21, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	315,000
May 20, 2024	0.0015	0.0015	0.0015	0.0015	0.0015	100
May 17, 2024	0.0016	0.0016	0.0014	0.0014	0.0014	442,357
May 16, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	394,643
May 15, 2024	0.0012	0.0013	0.0012	0.0013	0.0013	21,000
May 14, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	500,000
May 13, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	325,000
May 10, 2024	0.0013	0.0013	0.0012	0.0012	0.0012	100,100
May 09, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	780,000
May 08, 2024	0.0014	0.0014	0.0013	0.0014	0.0014	27,000
May 07, 2024	0.0014	0.0014	0.0013	0.0013	0.0013	160,000
May 06, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	20,000
May 03, 2024	0.0012	0.0014	0.0012	0.0013	0.0013	126,714
May 02, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	133,308
May 01, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	110,000
Apr 30, 2024	0.0013	0.0013	0.0013	0.0013	0.0013	20,000
Apr 29, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	224,553
Apr 26, 2024	0.0011	0.0011	0.0011	0.0011	0.0011	10,000
Apr 25, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 24, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 23, 2024	0.0012	0.0014	0.0012	0.0014	0.0014	173,590
Apr 22, 2024	0.0011	0.0013	0.0010	0.0013	0.0013	153,000
Apr 19, 2024	0.0015	0.0015	0.0010	0.0010	0.0010	225,000
Apr 18, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	-
Apr 17, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	46,700
Apr 16, 2024	0.0014	0.0014	0.0012	0.0014	0.0014	655,000
Apr 15, 2024	0.0014	0.0014	0.0010	0.0014	0.0014	3,396,850
Apr 12, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	70,000
Apr 11, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Apr 10, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	-
Apr 09, 2024	0.0020	0.0020	0.0014	0.0016	0.0016	1,892,418
Apr 08, 2024	0.0019	0.0019	0.0015	0.0015	0.0015	60,000
Apr 05, 2024	0.0014	0.0014	0.0014	0.0014	0.0014	110,000
Apr 04, 2024	0.0013	0.0018	0.0010	0.0013	0.0013	515,600
Apr 03, 2024	0.0019	0.0019	0.0016	0.0016	0.0016	1,002,000
Apr 02, 2024	0.0016	0.0019	0.0016	0.0018	0.0018	142,500
Apr 01, 2024	0.0015	0.0018	0.0015	0.0017	0.0017	320,000
Mar 28, 2024	0.0015	0.0019	0.0015	0.0019	0.0019	964,178
Mar 27, 2024	0.0014	0.0015	0.0009	0.0013	0.0013	619,000
Mar 26, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 25, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	371,000
Mar 22, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	2,000
Mar 21, 2024	0.0016	0.0016	0.0011	0.0016	0.0016	350,500
Mar 20, 2024	0.0018	0.0018	0.0016	0.0018	0.0018	74,000
Mar 19, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,000
Mar 18, 2024	0.0016	0.0017	0.0016	0.0017	0.0017	235,000
Mar 15, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 14, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 13, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	-
Mar 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	25,000
Mar 11, 2024	0.0014	0.0020	0.0014	0.0020	0.0020	36,750
Mar 08, 2024	0.0014	0.0019	0.0014	0.0017	0.0017	403,070
Mar 07, 2024	0.0019	0.0020	0.0019	0.0020	0.0020	75,000
Mar 06, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Mar 05, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	114,000
Mar 04, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	100,000
Mar 01, 2024	0.0019	0.0019	0.0019	0.0019	0.0019	-
Feb 29, 2024	0.0013	0.0019	0.0013	0.0019	0.0019	240,500
Feb 28, 2024	0.0018	0.0019	0.0014	0.0016	0.0016	116,500
Feb 27, 2024	0.0017	0.0017	0.0017	0.0017	0.0017	-
Feb 26, 2024	0.0016	0.0017	0.0015	0.0017	0.0017	111,000
Feb 23, 2024	0.0016	0.0016	0.0016	0.0016	0.0016	10,000
Feb 22, 2024	0.0017	0.0018	0.0016	0.0016	0.0016	621,855
Feb 21, 2024	0.0015	0.0015	0.0013	0.0013	0.0013	437,700
Feb 20, 2024	0.0019	0.0020	0.0010	0.0014	0.0014	2,026,000
Feb 16, 2024	0.0021	0.0021	0.0020	0.0021	0.0021	70,000
Feb 15, 2024	0.0020	0.0021	0.0019	0.0019	0.0019	764,478
Feb 14, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	50,000
Feb 13, 2024	0.0021	0.0022	0.0021	0.0022	0.0022	45,000
Feb 12, 2024	0.0020	0.0020	0.0020	0.0020	0.0020	244,000
Feb 09, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Feb 08, 2024	0.0020	0.0023	0.0020	0.0023	0.0023	76,000
Feb 07, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	30,000
Feb 06, 2024	0.0022	0.0023	0.0020	0.0020	0.0020	975,000
Feb 05, 2024	0.0021	0.0021	0.0021	0.0021	0.0021	-
Feb 02, 2024	0.0028	0.0029	0.0021	0.0021	0.0021	494,827
Feb 01, 2024	0.0025	0.0029	0.0020	0.0024	0.0024	792,300
Jan 31, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	-
Jan 30, 2024	0.0023	0.0023	0.0023	0.0023	0.0023	25,000
Jan 29, 2024	0.0022	0.0025	0.0020	0.0020	0.0020	784,307
Jan 26, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	-
Jan 25, 2024	0.0022	0.0026	0.0022	0.0026	0.0026	229,381
Jan 24, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	-
Jan 23, 2024	0.0025	0.0025	0.0022	0.0025	0.0025	369,589
Jan 22, 2024	0.0025	0.0025	0.0022	0.0022	0.0022	732,000
Jan 19, 2024	0.0025	0.0025	0.0023	0.0023	0.0023	217,591
Jan 18, 2024	0.0025	0.0025	0.0024	0.0024	0.0024	115,000
Jan 17, 2024	0.0025	0.0025	0.0024	0.0025	0.0025	146,200
Jan 16, 2024	0.0027	0.0030	0.0024	0.0024	0.0024	171,783
Jan 12, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	150,000
Jan 11, 2024	0.0025	0.0025	0.0025	0.0025	0.0025	76,923
Jan 10, 2024	0.0026	0.0026	0.0025	0.0025	0.0025	120,000
Jan 09, 2024	0.0024	0.0027	0.0021	0.0025	0.0025	91,000
Jan 08, 2024	0.0028	0.0028	0.0024	0.0024	0.0024	225,000
Jan 05, 2024	0.0028	0.0028	0.0028	0.0028	0.0028	-
Jan 04, 2024	0.0026	0.0030	0.0026	0.0028	0.0028	189,743
Jan 03, 2024	0.0028	0.0028	0.0023	0.0023	0.0023	67,000
Jan 02, 2024	0.0026	0.0026	0.0026	0.0026	0.0026	1,458
Dec 29, 2023	0.0030	0.0030	0.0020	0.0028	0.0028	2,177,425
Dec 28, 2023	0.0037	0.0037	0.0024	0.0024	0.0024	879,308
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,468.16+2.79(+0.01%)

S&P 5005,321.41+13.28(+0.25%)

DOW39,872.99+66.22(+0.17%)

CAD/USD0.7324-0.0012(-0.16%)

CRUDE OIL78.27-0.39(-0.50%)

Bitcoin CAD95,864.62-1,048.02(-1.08%)

Italian Food & Beverage Corp. (IFBC)

S&P/TSX
22,468.16
+2.79(+0.01%)

S&P 500
5,321.41
+13.28(+0.25%)

DOW
39,872.99
+66.22(+0.17%)

CAD/USD
0.7324
-0.0012(-0.16%)

CRUDE OIL
78.27
-0.39(-0.50%)

Bitcoin CAD
95,864.62
-1,048.02(-1.08%)