INFIGEN ENERGY (IFN)

News

Historical Prices

code close_date close_price volume day_high_price day_low_price change_in_percent
IFN 2018-01-18 00:00:00.110000 0.65 577718 0.655 0.65 -0.763%
IFN 2018-01-18 00:00:00.110000 0.65 577718 0.655 0.65 -0.763%
IFN 2018-01-18 00:00:00.110000 0.65 577718 0.655 0.65 -0.763%
IFN 2018-01-18 00:00:00.110000 0.65 577718 0.655 0.65 -0.763%
IFN 2018-01-17 00:00:00.110000 0.655 1004623 0.67 0.645 -2.239%
IFN 2018-01-17 00:00:00.110000 0.655 1004623 0.67 0.645 -2.239%
IFN 2018-01-17 00:00:00.110000 0.655 1004623 0.67 0.645 -2.239%
IFN 2018-01-17 00:00:00.110000 0.655 1004623 0.67 0.645 -2.239%
IFN 2018-01-16 00:00:00.110000 0.67 651285 0.68 0.665 0%
IFN 2018-01-16 00:00:00.110000 0.67 651285 0.68 0.665 0%
IFN 2018-01-16 00:00:00.110000 0.67 651285 0.68 0.665 0%
IFN 2018-01-16 00:00:00.110000 0.67 651285 0.68 0.665 0%
IFN 2018-01-15 00:00:00.110000 0.67 293291 0.675 0.67 0%
IFN 2018-01-15 00:00:00.110000 0.67 293291 0.675 0.67 0%
IFN 2018-01-15 00:00:00.110000 0.67 293291 0.675 0.67 0%
IFN 2018-01-15 00:00:00.110000 0.67 293291 0.675 0.67 0%
IFN 2018-01-12 00:00:00.110000 0.67 545458 0.675 0.67 0%
IFN 2018-01-12 00:00:00.110000 0.67 545458 0.675 0.67 0%
IFN 2018-01-12 00:00:00.110000 0.67 545458 0.675 0.67 0%
IFN 2018-01-12 00:00:00.110000 0.67 545458 0.675 0.67 0%
IFN 2018-01-11 00:00:00.110000 0.67 757671 0.68 0.67 -0.741%
IFN 2018-01-11 00:00:00.110000 0.67 757671 0.68 0.67 -0.741%
IFN 2018-01-11 00:00:00.110000 0.67 757671 0.68 0.67 -0.741%
IFN 2018-01-11 00:00:00.110000 0.67 757671 0.68 0.67 -0.741%
IFN 2018-01-10 00:00:00.110000 0.675 1797146 0.685 0.67 0%
IFN 2018-01-10 00:00:00.110000 0.675 1797146 0.685 0.67 0%
IFN 2018-01-10 00:00:00.110000 0.675 1797146 0.685 0.67 0%
IFN 2018-01-10 00:00:00.110000 0.675 1797146 0.685 0.67 0%
IFN 2018-01-09 00:00:00.110000 0.675 549650 0.685 0.675 -0.735%
IFN 2018-01-09 00:00:00.110000 0.675 549650 0.685 0.675 -0.735%
IFN 2018-01-09 00:00:00.110000 0.675 549650 0.685 0.675 -0.735%
IFN 2018-01-09 00:00:00.110000 0.675 549650 0.685 0.675 -0.735%
IFN 2018-01-08 00:00:00.110000 0.68 288161 0.69 0.675 -0.73%
IFN 2018-01-08 00:00:00.110000 0.68 288161 0.69 0.675 -0.73%
IFN 2018-01-08 00:00:00.110000 0.68 288161 0.69 0.675 -0.73%
IFN 2018-01-08 00:00:00.110000 0.68 288161 0.69 0.675 -0.73%
IFN 2018-01-05 00:00:00.110000 0.685 427589 0.685 0.675 1.481%
IFN 2018-01-05 00:00:00.110000 0.685 427589 0.685 0.675 1.481%
IFN 2018-01-05 00:00:00.110000 0.685 427589 0.685 0.675 1.481%
IFN 2018-01-05 00:00:00.110000 0.685 427589 0.685 0.675 1.481%
IFN 2018-01-04 00:00:00.110000 0.675 924433 0.685 0.672 -1.46%
IFN 2018-01-04 00:00:00.110000 0.675 924433 0.685 0.672 -1.46%
IFN 2018-01-04 00:00:00.110000 0.675 924433 0.685 0.672 -1.46%
IFN 2018-01-04 00:00:00.110000 0.675 924433 0.685 0.672 -1.46%
IFN 2018-01-03 00:00:00.110000 0.685 774945 0.69 0.675 -0.725%
IFN 2018-01-03 00:00:00.110000 0.685 774945 0.69 0.675 -0.725%
IFN 2018-01-03 00:00:00.110000 0.685 774945 0.69 0.675 -0.725%
IFN 2018-01-03 00:00:00.110000 0.685 774945 0.69 0.675 -0.725%
IFN 2018-01-02 00:00:00.110000 0.69 283550 0.69 0.685 0%
IFN 2018-01-02 00:00:00.110000 0.69 283550 0.69 0.685 0%
IFN 2018-01-02 00:00:00.110000 0.69 283550 0.69 0.685 0%
IFN 2018-01-02 00:00:00.110000 0.69 283550 0.69 0.685 0%
IFN 2017-12-29 00:00:00.110000 0.69 435628 0.695 0.685 -0.719%
IFN 2017-12-29 00:00:00.110000 0.69 435628 0.695 0.685 -0.719%
IFN 2017-12-29 00:00:00.110000 0.69 435628 0.695 0.685 -0.719%
IFN 2017-12-29 00:00:00.110000 0.69 435628 0.695 0.685 -0.719%
IFN 2017-12-28 00:00:00.110000 0.695 784621 0.695 0.675 0%
IFN 2017-12-28 00:00:00.110000 0.695 784621 0.695 0.675 0%
IFN 2017-12-28 00:00:00.110000 0.695 784621 0.695 0.675 0%
IFN 2017-12-28 00:00:00.110000 0.695 784621 0.695 0.675 0%
IFN 2017-12-27 00:00:00.110000 0.695 276457 0.695 0.68 1.46%
IFN 2017-12-27 00:00:00.110000 0.695 276457 0.695 0.68 1.46%
IFN 2017-12-27 00:00:00.110000 0.695 276457 0.695 0.68 1.46%
IFN 2017-12-27 00:00:00.110000 0.695 276457 0.695 0.68 1.46%
IFN 2017-12-22 00:00:00.110000 0.685 315653 0.685 0.675 1.481%
IFN 2017-12-22 00:00:00.110000 0.685 315653 0.685 0.675 1.481%
IFN 2017-12-22 00:00:00.110000 0.685 315653 0.685 0.675 1.481%
IFN 2017-12-21 00:00:00.110000 0.675 2361400 0.68 0.672 -2.878%
IFN 2017-12-20 00:00:00.110000 0.695 469973 0.695 0.68 0.725%
IFN 2017-12-19 00:00:00.110000 0.69 834800 0.69 0.68 0%
IFN 2017-12-18 00:00:00.110000 0.69 762538 0.69 0.675 2.222%
IFN 2017-12-15 00:00:00.110000 0.675 684198 0.68 0.67 0%
IFN 2017-12-14 00:00:00.110000 0.675 1101788 0.695 0.67 1.504%
IFN 2017-12-13 00:00:00.110000 0.665 1540353 0.67 0.655 0.758%
IFN 2017-12-12 00:00:00.110000 0.66 1076077 0.685 0.66 -3.65%
IFN 2017-12-11 00:00:00.110000 0.685 877416 0.685 0.67 2.239%
IFN 2017-12-08 00:00:00.110000 0.67 2396449 0.69 0.665 -1.471%
IFN 2017-12-07 00:00:00.110000 0.68 1491188 0.695 0.68 -1.449%
IFN 2017-12-06 00:00:00.110000 0.69 3309978 0.7 0.68 0.73%
IFN 2017-12-05 00:00:00.110000 0.685 1207084 0.69 0.67 0.735%
IFN 2017-12-04 00:00:00.110000 0.68 1417963 0.685 0.665 1.493%
IFN 2017-12-01 00:00:00.110000 0.67 1401649 0.69 0.665 -2.899%
IFN 2017-11-30 00:00:00.110000 0.69 1889600 0.692 0.675 0%
IFN 2017-11-29 00:00:00.110000 0.69 3647063 0.705 0.67 2.222%
IFN 2017-11-28 00:00:00.110000 0.675 2270872 0.675 0.66 1.504%
IFN 2017-11-27 00:00:00.110000 0.665 564973 0.67 0.66 0%
IFN 2017-11-24 00:00:00.110000 0.665 1513045 0.67 0.65 -1.481%
IFN 2017-11-23 00:00:00.110000 0.675 1007713 0.68 0.665 0%
IFN 2017-11-22 00:00:00.110000 0.675 2728496 0.68 0.66 -1.46%
IFN 2017-11-21 00:00:00.110000 0.685 3479637 0.69 0.637 7.031%
IFN 2017-11-17 00:00:00.110000 0.66 2102339 0.675 0.66 -1.493%
IFN 2017-11-17 00:00:00.110000 0.66 2102339 0.675 0.66 -1.493%
IFN 2017-11-17 00:00:00.110000 0.66 2102339 0.675 0.66 -1.493%
IFN 2017-11-16 00:00:00.110000 0.67 2466541 0.67 0.655 0.752%
IFN 2017-11-15 00:00:00.110000 0.665 2494942 0.7 0.66 -2.206%
IFN 2017-11-14 00:00:00.110000 0.68 1211175 0.69 0.67 -1.449%
IFN 2017-11-13 00:00:00.110000 0.69 1533499 0.72 0.68 -2.817%
IFN 2017-11-10 00:00:00.110000 0.71 1003826 0.72 0.71 0%
IFN 2017-11-10 00:00:00.110000 0.71 1003826 0.72 0.71 0%
IFN 2017-11-10 00:00:00.110000 0.71 1003826 0.72 0.71 0%
IFN 2017-11-09 00:00:00.110000 0.71 3572846 0.725 0.707 -1.389%
IFN 2017-11-08 00:00:00.110000 0.72 1252666 0.72 0.705 2.128%
IFN 2017-11-07 00:00:00.110000 0.705 3124141 0.71 0.697 0.714%
IFN 2017-11-06 00:00:00.110000 0.7 4162559 0.7 0.695 0%
IFN 2017-11-03 00:00:00.110000 0.7 1747070 0.707 0.695 -0.709%
IFN 2017-11-03 00:00:00.110000 0.7 1747070 0.707 0.695 -0.709%
IFN 2017-11-03 00:00:00.110000 0.7 1747070 0.707 0.695 -0.709%
IFN 2017-11-02 00:00:00.110000 0.705 6048563 0.725 0.7 -2.083%
IFN 2017-11-01 00:00:00.110000 0.72 1230682 0.73 0.715 -1.37%
IFN 2017-10-31 00:00:00.110000 0.73 811335 0.735 0.72 0%
IFN 2017-10-30 00:00:00.110000 0.73 644834 0.735 0.725 1.389%
IFN 2017-10-27 00:00:00.110000 0.72 1833255 0.74 0.71 -2.041%
IFN 2017-10-27 00:00:00.110000 0.72 1833255 0.74 0.71 -2.041%
IFN 2017-10-27 00:00:00.110000 0.72 1833255 0.74 0.71 -2.041%
IFN 2017-10-26 00:00:00.110000 0.735 1490543 0.745 0.725 -0.676%
IFN 2017-10-25 00:00:00.110000 0.74 2097929 0.745 0.725 1.37%
IFN 2017-10-24 00:00:00.110000 0.73 688375 0.735 0.725 0.69%
IFN 2017-10-23 00:00:00.110000 0.725 1392845 0.74 0.72 -0.685%
IFN 2017-10-20 00:00:00.110000 0.73 1444579 0.73 0.725 0%
IFN 2017-10-20 00:00:00.110000 0.73 1444579 0.73 0.725 0%
IFN 2017-10-20 00:00:00.110000 0.73 1444579 0.73 0.725 0%
IFN 2017-10-19 00:00:00.110000 0.73 3691745 0.735 0.72 1.389%
IFN 2017-10-18 00:00:00.110000 0.72 3020385 0.74 0.715 -2.041%
IFN 2017-10-17 00:00:00.110000 0.735 4921330 0.745 0.73 -1.342%
IFN 2017-10-16 00:00:00.110000 0.745 3343302 0.75 0.735 0%
IFN 2017-10-16 00:00:00.110000 0.745 3343302 0.75 0.735 0%
IFN 2017-10-13 00:00:00.110000 0.745 2305175 0.75 0.74 0.676%
IFN 2017-10-13 00:00:00.110000 0.745 2305175 0.75 0.74 0.676%
IFN 2017-10-13 00:00:00.110000 0.745 2305175 0.75 0.74 0.676%
IFN 2017-10-12 00:00:00.110000 0.74 6285899 0.75 0.735 0%
IFN 2017-10-11 00:00:00.110000 0.74 3300560 0.75 0.732 0%
IFN 2017-10-10 00:00:00.110000 0.74 2444227 0.755 0.74 -1.333%
IFN 2017-10-09 00:00:00.110000 0.75 1334211 0.76 0.745 0.671%
IFN 2017-10-06 00:00:00.110000 0.745 871711 0.76 0.74 0.676%
IFN 2017-10-06 00:00:00.110000 0.745 871711 0.76 0.74 0.676%
IFN 2017-10-06 00:00:00.110000 0.745 871711 0.76 0.74 0.676%
IFN 2017-10-05 00:00:00.110000 0.74 984862 0.752 0.74 -1.333%
IFN 2017-10-04 00:00:00.110000 0.75 766975 0.77 0.75 -2.597%
IFN 2017-10-03 00:00:00.110000 0.77 748552 0.77 0.76 0%
IFN 2017-10-02 00:00:00.110000 0.77 2402257 0.775 0.76 1.316%
IFN 2017-09-29 00:00:00.100000 0.76 858017 0.775 0.75 -0.654%
IFN 2017-09-29 00:00:00.100000 0.76 858017 0.775 0.75 -0.654%
IFN 2017-09-29 00:00:00.100000 0.76 858017 0.775 0.75 -0.654%
IFN 2017-09-28 00:00:00.100000 0.765 1577803 0.775 0.74 3.378%
IFN 2017-09-27 00:00:00.100000 0.74 5973308 0.745 0.735 0.68%
IFN 2017-09-26 00:00:00.100000 0.735 1407985 0.742 0.73 -0.676%
IFN 2017-09-25 00:00:00.100000 0.74 1346866 0.742 0.735 0%
IFN 2017-09-22 00:00:00.100000 0.74 722232 0.745 0.735 0%
IFN 2017-09-22 00:00:00.100000 0.74 722232 0.745 0.735 0%
IFN 2017-09-22 00:00:00.100000 0.74 722232 0.745 0.735 0%
IFN 2017-09-21 00:00:00.100000 0.74 2114027 0.75 0.735 -0.671%
IFN 2017-09-20 00:00:00.100000 0.745 1122621 0.755 0.745 0%
IFN 2017-09-19 00:00:00.100000 0.745 1108089 0.75 0.74 0%
IFN 2017-09-18 00:00:00.100000 0.745 990874 0.75 0.74 0.676%
IFN 2017-09-15 00:00:00.100000 0.74 2908497 0.76 0.74 -1.987%
IFN 2017-09-15 00:00:00.100000 0.74 2908497 0.76 0.74 -1.987%
IFN 2017-09-15 00:00:00.100000 0.74 2908497 0.76 0.74 -1.987%
IFN 2017-09-14 00:00:00.100000 0.755 1520226 0.762 0.75 -0.658%
IFN 2017-09-13 00:00:00.100000 0.76 1516077 0.775 0.75 -1.935%
IFN 2017-09-12 00:00:00.100000 0.775 1775584 0.78 0.765 0%
IFN 2017-09-11 00:00:00.100000 0.775 1463534 0.78 0.765 1.974%
IFN 2017-09-08 00:00:00.100000 0.76 1582212 0.77 0.755 -0.654%
IFN 2017-09-08 00:00:00.100000 0.76 1582212 0.77 0.755 -0.654%
IFN 2017-09-08 00:00:00.100000 0.76 1582212 0.77 0.755 -0.654%
IFN 2017-09-07 00:00:00.100000 0.765 1014904 0.775 0.752 -0.649%
IFN 2017-09-06 00:00:00.100000 0.77 1345208 0.775 0.745 2.667%
IFN 2017-09-05 00:00:00.100000 0.75 779646 0.76 0.742 -0.662%
IFN 2017-09-04 00:00:00.100000 0.755 907754 0.76 0.74 0%
IFN 2017-09-01 00:00:00.100000 0.755 943405 0.76 0.75 -0.658%
IFN 2017-09-01 00:00:00.100000 0.755 943405 0.76 0.75 -0.658%
IFN 2017-09-01 00:00:00.100000 0.755 943405 0.76 0.75 -0.658%
IFN 2017-08-31 00:00:00.100000 0.76 4476109 0.765 0.74 1.333%
IFN 2017-08-30 00:00:00.100000 0.75 2082058 0.755 0.74 1.351%
IFN 2017-08-29 00:00:00.100000 0.74 2409261 0.765 0.735 -3.268%
IFN 2017-08-28 00:00:00.100000 0.765 1185953 0.77 0.75 -0.649%
IFN 2017-08-25 00:00:00.100000 0.77 1254229 0.77 0.765 0%
IFN 2017-08-25 00:00:00.100000 0.77 1254229 0.77 0.765 0%
IFN 2017-08-25 00:00:00.100000 0.77 1254229 0.77 0.765 0%
IFN 2017-08-24 00:00:00.100000 0.77 2481928 0.785 0.765 0.654%
IFN 2017-08-23 00:00:00.100000 0.765 2069272 0.785 0.765 -2.548%
IFN 2017-08-22 00:00:00.100000 0.785 932741 0.785 0.775 0.641%
IFN 2017-08-21 00:00:00.100000 0.78 988629 0.79 0.775 -1.266%
IFN 2017-08-18 00:00:00.100000 0.79 1163811 0.795 0.78 -0.629%
IFN 2017-08-18 00:00:00.100000 0.79 1163811 0.795 0.78 -0.629%
IFN 2017-08-18 00:00:00.100000 0.79 1163811 0.795 0.78 -0.629%
IFN 2017-08-17 00:00:00.100000 0.795 1227811 0.795 0.78 0.633%
IFN 2017-08-16 00:00:00.100000 0.79 2896147 0.805 0.785 -0.629%
IFN 2017-08-15 00:00:00.100000 0.795 830084 0.81 0.795 -1.242%
IFN 2017-08-14 00:00:00.100000 0.805 823315 0.81 0.795 0.625%
IFN 2017-08-11 00:00:00.100000 0.8 2430582 0.8 0.775 1.266%
IFN 2017-08-11 00:00:00.100000 0.8 2430582 0.8 0.775 1.266%
IFN 2017-08-11 00:00:00.100000 0.8 2430582 0.8 0.775 1.266%
IFN 2017-08-10 00:00:00.100000 0.79 1087157 0.805 0.785 -1.25%
IFN 2017-08-09 00:00:00.100000 0.8 995049 0.807 0.79 -0.621%
IFN 2017-08-08 00:00:00.100000 0.805 1237026 0.82 0.8 -1.227%
IFN 2017-08-07 00:00:00.100000 0.815 1011617 0.815 0.795 1.875%
IFN 2017-08-04 00:00:00.100000 0.8 1835610 0.805 0.78 1.266%
IFN 2017-08-04 00:00:00.100000 0.8 1835610 0.805 0.78 1.266%
IFN 2017-08-04 00:00:00.100000 0.8 1835610 0.805 0.78 1.266%
IFN 2017-08-03 00:00:00.100000 0.79 1907167 0.805 0.777 -0.629%
IFN 2017-08-02 00:00:00.100000 0.795 2092427 0.825 0.79 -1.852%