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

Impact Fusion Intl (OP: IFUS )

0.0792 +0.0023 (+2.99%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 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 29, 2015 0.0061 0.0067 0.0061 0.0067 200,002 +0.00(+0.00%)
May 28, 2015 0.0062 0.0067 0.0062 0.0067 100,000 +0.00(+9.84%)
May 27, 2015 0.0066 0.0066 0.0061 0.0061 141,000 -0.00(-8.96%)
May 22, 2015 0.0067 0.0067 0.0067 0 +0.00(+1.52%)
May 21, 2015 0.0066 0.0066 0.0066 0.0066 10,000 -0.00(-1.49%)
May 20, 2015 0.0067 0.0067 0.0067 0.0067 20,000 -0.00(-4.29%)
May 15, 2015 0.0070 0.0070 0.0070 4 +0.00(+0.00%)
May 14, 2015 0.0062 0.0070 0.0062 0.0070 90,004 +0.00(+0.00%)
May 13, 2015 0.0040 0.0070 0.0040 0.0070 505,704 -0.00(-6.67%)
May 12, 2015 0.0072 0.0078 0.0072 0.0075 25,000 +0.00(+1.35%)
May 11, 2015 0.0078 0.0078 0.0065 0.0074 380,000 -0.00(-3.90%)
May 08, 2015 0.0068 0.0077 0.0067 0.0077 230,000 +0.00(+0.00%)
May 07, 2015 0.0067 0.0077 0.0067 0.0077 115,000 -0.00(-4.94%)
May 06, 2015 0.0081 0.0081 0.0070 0.0081 20,000 +0.00(+1.25%)
May 05, 2015 0.0071 0.0081 0.0061 0.0080 190,020 +0.00(+0.00%)
May 01, 2015 0.0080 0.0080 0.0080 0 +0.00(+14.29%)
Apr 29, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 24, 2015 0.0070 0.0070 0.0070 0 -0.00(-12.50%)
Apr 22, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Apr 20, 2015 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
Apr 17, 2015 0.0079 0.0079 0.0050 0.0078 328,502 -0.00(-1.27%)
Apr 16, 2015 0.0079 0.0079 0.0079 0.0079 127,000 -0.00(-9.20%)
Apr 15, 2015 0.0087 0.0087 0.0078 0.0087 269,000 +0.00(+0.00%)
Apr 14, 2015 0.0087 0.0087 0.0087 0.0087 5,000 +0.00(+0.00%)
Apr 13, 2015 0.0077 0.0087 0.0077 0.0087 395,000 +0.00(+1.16%)
Apr 10, 2015 0.0086 0.0086 0.0086 0.0086 7,002 +0.00(+0.00%)
Apr 09, 2015 0.0073 0.0086 0.0067 0.0086 9,005 +0.00(+0.00%)
Apr 08, 2015 0.0075 0.0086 0.0073 0.0086 82,000 +0.00(+1.18%)
Apr 07, 2015 0.0075 0.0085 0.0075 0.0085 136,090 +0.00(+1.19%)
Apr 06, 2015 0.0084 0.0084 0.0084 0.0084 12,000 +0.00(+5.00%)
Apr 02, 2015 0.0080 0.0080 0.0080 0 -0.00(-9.09%)
Apr 01, 2015 0.0061 0.0088 0.0061 0.0088 85,771 +0.00(+0.00%)
Mar 31, 2015 0.0088 0.0088 0.0088 0.0088 7,500 +0.00(+0.00%)
Mar 27, 2015 0.0088 0.0088 0.0088 0 -0.00(-1.12%)
Mar 26, 2015 0.0088 0.0089 0.0088 0.0089 30,000 +0.00(+1.14%)
Mar 25, 2015 0.0089 0.0089 0.0077 0.0088 410,080 +0.00(+18.92%)
Mar 24, 2015 0.0070 0.0074 0.0070 0.0074 60,005 +0.00(+0.00%)
Mar 23, 2015 0.0065 0.0074 0.0065 0.0074 677,000 -0.00(-1.33%)
Mar 18, 2015 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 17, 2015 0.0055 0.0075 0.0055 0.0075 16,000 +0.00(+7.14%)
Mar 16, 2015 0.0054 0.0070 0.0054 0.0070 26,000 +0.00(+16.67%)
Mar 13, 2015 0.0059 0.0079 0.0059 0.0060 65,000 +0.00(+0.00%)
Mar 12, 2015 0.0065 0.0089 0.0060 0.0060 430,000 -0.00(-17.81%)
Mar 06, 2015 0.0073 0.0073 0.0073 0 -0.00(-17.98%)
Mar 05, 2015 0.0087 0.0089 0.0087 0.0089 20,000 +0.00(+48.33%)
Mar 04, 2015 0.0060 0.0078 0.0060 0.0060 154,600 -0.00(-33.33%)
Mar 03, 2015 0.0070 0.0090 0.0052 0.0090 869,500 +0.00(+30.43%)
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.