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

Impact Fusion Intl (OP: IFUS )

0.0698 -0.0029 (-3.99%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jun 10, 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 (%)
Sep 27, 2013 0.0100 0.0112 0.0100 0.0103 132,500 +0.00(+8.42%)
Sep 26, 2013 0.0096 0.0100 0.0090 0.0095 195,000 +0.00(+1.06%)
Sep 25, 2013 0.0111 0.0111 0.0094 0.0094 104,500 -0.00(-6.00%)
Sep 24, 2013 0.0100 0.0118 0.0100 0.0100 273,097 +0.00(+0.00%)
Sep 23, 2013 0.0101 0.0118 0.0092 0.0100 305,770 -0.00(-16.67%)
Sep 20, 2013 0.0130 0.0140 0.0100 0.0120 853,185 -0.00(-7.69%)
Sep 19, 2013 0.0120 0.0130 0.0110 0.0130 249,000 +0.00(+30.00%)
Sep 18, 2013 0.0100 0.0120 0.0100 0.0100 394,677 -0.00(-28.57%)
Sep 17, 2013 0.0100 0.0140 0.0100 0.0140 139,000 -0.00(-6.67%)
Sep 16, 2013 0.0150 0.0150 0.0120 0.0150 70,000 +0.00(+0.00%)
Sep 13, 2013 0.0150 0.0150 0.0120 0.0150 672,885 +0.00(+36.36%)
Sep 12, 2013 0.0105 0.0120 0.0105 0.0110 70,000 -0.00(-7.56%)
Sep 11, 2013 0.0100 0.0119 0.0100 0.0119 79,400 +0.00(+19.00%)
Sep 10, 2013 0.0119 0.0119 0.0090 0.0100 1,116,317 -0.00(-16.67%)
Sep 09, 2013 0.0120 0.0120 0.0100 0.0120 330,166 -0.00(-7.69%)
Sep 06, 2013 0.0131 0.0145 0.0090 0.0130 331,993 -0.00(-7.14%)
Sep 05, 2013 0.0149 0.0149 0.0123 0.0140 319,489 +0.00(+13.82%)
Sep 04, 2013 0.0119 0.0149 0.0119 0.0123 116,191 +0.00(+2.50%)
Sep 03, 2013 0.0110 0.0130 0.0103 0.0120 108,439 +0.00(+0.00%)
Aug 30, 2013 0.0125 0.0125 0.0110 0.0120 393,080 -0.00(-7.69%)
Aug 29, 2013 0.0140 0.0158 0.0111 0.0130 679,100 -0.00(-0.76%)
Aug 28, 2013 0.0170 0.0185 0.0130 0.0131 1,979,147 -0.00(-22.94%)
Aug 27, 2013 0.0149 0.0170 0.0149 0.0170 2,081,032 +0.00(+30.77%)
Aug 26, 2013 0.0112 0.0150 0.0112 0.0130 2,922,400 +0.00(+14.04%)
Aug 23, 2013 0.0090 0.0114 0.0090 0.0114 580,328 +0.00(+14.00%)
Aug 22, 2013 0.0090 0.0103 0.0089 0.0100 607,300 +0.00(+0.00%)
Aug 21, 2013 0.0094 0.0130 0.0085 0.0100 1,947,621 +0.00(+12.36%)
Aug 20, 2013 0.0079 0.0089 0.0078 0.0089 1,231,390 +0.00(+14.10%)
Aug 19, 2013 0.0078 0.0078 0.0078 0.0078 300,000 +0.00(+0.00%)
Aug 16, 2013 0.0072 0.0079 0.0060 0.0078 245,000 +0.00(+2.63%)
Aug 15, 2013 0.0070 0.0078 0.0070 0.0076 192,000 -0.00(-2.56%)
Aug 13, 2013 0.0078 0.0078 0.0078 0.0078 0 +0.00(+30.00%)
Aug 12, 2013 0.0058 0.0060 0.0050 0.0060 2,901,483 +0.00(+3.45%)
Aug 09, 2013 0.0055 0.0060 0.0053 0.0058 1,332,000 -0.00(-3.33%)
Aug 08, 2013 0.0060 0.0060 0.0051 0.0060 506,000 +0.00(+15.38%)
Aug 07, 2013 0.0059 0.0059 0.0050 0.0052 3,440,800 -0.00(-11.86%)
Aug 06, 2013 0.0065 0.0071 0.0059 0.0059 1,072,115 -0.00(-15.71%)
Aug 05, 2013 0.0070 0.0089 0.0061 0.0070 507,215 +0.00(+16.67%)
Aug 02, 2013 0.0075 0.0075 0.0060 0.0060 2,025,800 -0.00(-14.29%)
Aug 01, 2013 0.0099 0.0100 0.0049 0.0070 3,309,440 -0.00(-29.29%)
Jul 31, 2013 0.0068 0.0125 0.0068 0.0099 742,392 +0.00(+45.59%)
Jul 30, 2013 0.0048 0.0068 0.0048 0.0068 217,600 +0.00(+41.67%)
Jul 29, 2013 0.0050 0.0050 0.0036 0.0048 1,358,774 +0.00(+6.67%)
Jul 26, 2013 0.0044 0.0050 0.0040 0.0045 1,405,000 +0.00(+12.50%)
Jul 25, 2013 0.0051 0.0052 0.0040 0.0040 823,500 -0.00(-21.57%)
Jul 24, 2013 0.0052 0.0060 0.0049 0.0051 3,054,394 -0.00(-1.92%)
Jul 23, 2013 0.0050 0.0052 0.0050 0.0052 1,980,000 -0.00(-13.33%)
Jul 22, 2013 0.0064 0.0064 0.0054 0.0060 815,000 +0.00(+66.67%)
Jul 19, 2013 0.0054 0.0054 0.0036 0.0036 2,653,500 -0.00(-28.00%)
Jul 18, 2013 0.0060 0.0061 0.0050 0.0050 1,528,174 -0.00(-16.67%)
Jul 17, 2013 0.0064 0.0068 0.0060 0.0060 1,484,400 -0.00(-13.04%)
Jul 16, 2013 0.0075 0.0075 0.0065 0.0069 1,152,700 -0.00(-8.00%)
Jul 15, 2013 0.0075 0.0084 0.0060 0.0075 1,741,958 +0.00(+0.00%)
Jul 12, 2013 0.0073 0.0119 0.0070 0.0075 1,292,400 +0.00(+2.74%)
Jul 11, 2013 0.0072 0.0073 0.0066 0.0073 692,000 -0.00(-2.67%)
Jul 10, 2013 0.0075 0.0075 0.0075 0.0075 440,000 +0.00(+0.00%)
Jul 09, 2013 0.0080 0.0075 0.0070 0.0075 978,000 +0.00(+7.14%)
Jul 08, 2013 0.0095 0.0095 0.0064 0.0070 2,086,784 -0.00(-40.68%)
Jul 05, 2013 0.0082 0.0119 0.0080 0.0118 314,500 +0.00(+38.82%)
Jul 03, 2013 0.0080 0.0085 0.0080 0.0085 246,500 -0.00(-5.56%)
Jul 02, 2013 0.0118 0.0118 0.0090 0.0090 406,000 -0.00(-10.00%)
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.