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

Impact Fusion Intl (OP: IFUS )

0.0763 -0.0020 (-2.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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 (%)
May 31, 2018 0.0026 0.0033 0.0026 0.0033 2,189,798 +0.00(+13.79%)
May 30, 2018 0.0024 0.0031 0.0024 0.0029 5,157,105 +0.00(+20.83%)
May 29, 2018 0.0017 0.0025 0.0017 0.0024 6,447,930 +0.00(+41.18%)
May 25, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
May 23, 2018 0.0017 0.0017 0.0017 0 +0.00(+0.00%)
May 22, 2018 0.0015 0.0017 0.0012 0.0017 180,000 +0.00(+13.33%)
May 21, 2018 0.0018 0.0018 0.0014 0.0015 1,709,397 +0.00(+7.14%)
May 18, 2018 0.0015 0.0015 0.0012 0.0014 1,374,999 -0.00(-6.67%)
May 17, 2018 0.0015 0.0015 0.0012 0.0015 111,000 +0.00(+7.14%)
May 16, 2018 0.0012 0.0014 0.0012 0.0014 760,519 -0.00(-6.67%)
May 15, 2018 0.0015 0.0015 0.0014 0.0015 330,000 -0.00(-6.25%)
May 11, 2018 0.0016 0.0016 0.0016 0 +0.00(+7.38%)
May 10, 2018 0.0014 0.0016 0.0012 0.0015 698,825 -0.00(-17.22%)
May 09, 2018 0.0014 0.0019 0.0013 0.0018 27,768,664 +0.00(+38.46%)
May 08, 2018 0.0012 0.0013 0.0012 0.0013 3,555,000 +0.00(+0.00%)
May 07, 2018 0.0012 0.0013 0.0011 0.0013 11,978,525 +0.00(+8.33%)
May 04, 2018 0.0014 0.0015 0.0011 0.0012 3,109,997 -0.00(-25.00%)
May 03, 2018 0.0013 0.0016 0.0012 0.0016 2,037,191 +0.00(+23.08%)
May 02, 2018 0.0013 0.0016 0.0012 0.0013 5,312,922 -0.00(-13.33%)
May 01, 2018 0.0016 0.0016 0.0013 0.0015 148,700 +0.00(+0.00%)
Apr 27, 2018 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Apr 26, 2018 0.0013 0.0016 0.0013 0.0016 395,363 +0.00(+6.67%)
Apr 25, 2018 0.0012 0.0016 0.0011 0.0015 6,741,463 +0.00(+15.38%)
Apr 24, 2018 0.0011 0.0017 0.0010 0.0013 15,483,634 +0.00(+0.00%)
Apr 23, 2018 0.0012 0.0014 0.0011 0.0013 1,537,903 -0.00(-7.14%)
Apr 20, 2018 0.0012 0.0014 0.0012 0.0014 304,810 +0.00(+0.00%)
Apr 19, 2018 0.0014 0.0014 0.0014 0.0014 29,968 -0.00(-6.67%)
Apr 18, 2018 0.0015 0.0015 0.0015 0.0015 20,000 +0.00(+7.14%)
Apr 17, 2018 0.0014 0.0014 0.0014 0.0014 672,744 +0.00(+0.00%)
Apr 16, 2018 0.0014 0.0014 0.0014 0.0014 20,000 +0.00(+7.69%)
Apr 13, 2018 0.0014 0.0014 0.0011 0.0013 240,000 +0.00(+18.18%)
Apr 12, 2018 0.0012 0.0014 0.0011 0.0011 418,240 -0.00(-21.43%)
Apr 11, 2018 0.0014 0.0015 0.0012 0.0014 844,500 +0.00(+0.00%)
Apr 10, 2018 0.0013 0.0014 0.0011 0.0014 5,332,153 +0.00(+7.69%)
Apr 09, 2018 0.0011 0.0015 0.0011 0.0013 6,499,998 +0.00(+18.18%)
Apr 06, 2018 0.0012 0.0012 0.0011 0.0011 4,634,998 +0.00(+10.00%)
Apr 05, 2018 0.0014 0.0014 0.0010 0.0010 11,105,818 -0.00(-44.44%)
Apr 04, 2018 0.0018 0.0018 0.0018 0.0018 10,000 +0.00(+12.50%)
Apr 03, 2018 0.0016 0.0016 0.0016 0.0016 10,000 +0.00(+0.00%)
Apr 02, 2018 0.0016 0.0016 0.0014 0.0016 1,467,100 -0.00(-20.00%)
Mar 23, 2018 0.0020 0.0020 0.0020 0 -0.00(-16.67%)
Mar 16, 2018 0.0024 0.0024 0.0024 0 -0.00(-11.11%)
Mar 13, 2018 0.0027 0.0027 0.0027 0 +0.00(+35.00%)
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.