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

Impact Fusion Intl (OP: IFUS )

0.0733 +0.0033 (+4.71%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 31, 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 (%)
Mar 31, 2023 0.0174 0.0175 0.0150 0.0167 280,922 -0.00(-4.57%)
Mar 30, 2023 0.0159 0.0185 0.0159 0.0175 1,127,233 +0.00(+12.90%)
Mar 29, 2023 0.0148 0.0160 0.0148 0.0155 722,624 +0.00(+4.03%)
Mar 28, 2023 0.0179 0.0179 0.0145 0.0149 1,282,268 -0.00(-13.87%)
Mar 27, 2023 0.0144 0.0176 0.0137 0.0173 2,010,539 +0.00(+20.14%)
Mar 24, 2023 0.0154 0.0155 0.0137 0.0144 1,172,111 -0.00(-4.00%)
Mar 23, 2023 0.0175 0.0190 0.0150 0.0150 1,400,971 -0.00(-14.29%)
Mar 22, 2023 0.0184 0.0184 0.0165 0.0175 225,200 +0.00(+1.16%)
Mar 21, 2023 0.0190 0.0194 0.0166 0.0173 1,563,289 -0.00(-10.82%)
Mar 20, 2023 0.0200 0.0200 0.0161 0.0194 1,670,326 -0.00(-3.00%)
Mar 17, 2023 0.0141 0.0200 0.0138 0.0200 4,978,969 +0.01(+37.93%)
Mar 16, 2023 0.0140 0.0155 0.0136 0.0145 2,480,950 +0.00(+2.11%)
Mar 15, 2023 0.0147 0.0147 0.0131 0.0142 839,300 -0.00(-4.70%)
Mar 14, 2023 0.0151 0.0154 0.0135 0.0149 878,288 -0.00(-1.97%)
Mar 13, 2023 0.0153 0.0155 0.0142 0.0152 326,631 +0.00(+0.66%)
Mar 10, 2023 0.0150 0.0154 0.0149 0.0151 502,885 +0.00(+0.00%)
Mar 09, 2023 0.0154 0.0154 0.0132 0.0151 723,851 -0.00(-2.58%)
Mar 08, 2023 0.0149 0.0155 0.0143 0.0155 3,628,950 -0.00(-10.40%)
Mar 07, 2023 0.0174 0.0175 0.0170 0.0173 258,379 +0.00(+1.76%)
Mar 06, 2023 0.0170 0.0175 0.0166 0.0170 327,727 -0.00(-0.58%)
Mar 03, 2023 0.0177 0.0177 0.0160 0.0171 547,108 -0.00(-3.39%)
Mar 02, 2023 0.0180 0.0188 0.0149 0.0177 891,217 -0.00(-1.67%)
Mar 01, 2023 0.0173 0.0190 0.0173 0.0180 299,153 +0.00(+3.45%)
Feb 28, 2023 0.0184 0.0189 0.0172 0.0174 430,062 -0.00(-1.69%)
Feb 27, 2023 0.0180 0.0189 0.0171 0.0177 334,296 -0.00(-7.33%)
Feb 24, 2023 0.0196 0.0196 0.0181 0.0191 619,407 -0.00(-0.52%)
Feb 23, 2023 0.0199 0.0200 0.0183 0.0192 795,743 -0.00(-4.00%)
Feb 22, 2023 0.0200 0.0200 0.0193 0.0200 149,984 +0.00(+0.00%)
Feb 21, 2023 0.0193 0.0200 0.0193 0.0200 427,490 +0.00(+0.50%)
Feb 17, 2023 0.0199 0.0206 0.0190 0.0199 737,249 -0.00(-1.97%)
Feb 16, 2023 0.0205 0.0214 0.0197 0.0203 379,201 +0.00(+1.50%)
Feb 15, 2023 0.0195 0.0210 0.0193 0.0200 1,285,960 +0.00(+0.00%)
Feb 14, 2023 0.0210 0.0210 0.0198 0.0200 648,703 +0.00(+0.50%)
Feb 13, 2023 0.0200 0.0200 0.0192 0.0199 603,717 -0.00(-1.00%)
Feb 10, 2023 0.0202 0.0230 0.0198 0.0201 1,084,016 -0.00(-8.64%)
Feb 09, 2023 0.0230 0.0230 0.0196 0.0220 1,803,147 -0.00(-3.93%)
Feb 08, 2023 0.0210 0.0247 0.0195 0.0229 5,900,968 +0.00(+14.50%)
Feb 07, 2023 0.0195 0.0209 0.0185 0.0200 1,108,918 +0.00(+2.56%)
Feb 06, 2023 0.0202 0.0202 0.0181 0.0195 779,747 -0.00(-1.52%)
Feb 03, 2023 0.0190 0.0200 0.0176 0.0198 1,361,372 +0.00(+8.79%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0182 4,690,376 -0.00(-9.00%)
Feb 01, 2023 0.0214 0.0215 0.0175 0.0200 1,740,043 -0.00(-6.98%)
Jan 31, 2023 0.0235 0.0244 0.0192 0.0215 1,683,165 -0.00(-4.44%)
Jan 30, 2023 0.0225 0.0250 0.0207 0.0225 540,186 +0.00(+0.00%)
Jan 27, 2023 0.0207 0.0243 0.0200 0.0225 2,504,506 +0.00(+10.29%)
Jan 26, 2023 0.0185 0.0208 0.0172 0.0204 1,545,062 +0.00(+2.00%)
Jan 25, 2023 0.0210 0.0210 0.0181 0.0200 3,619,509 -0.00(-10.31%)
Jan 24, 2023 0.0252 0.0252 0.0206 0.0223 1,336,649 -0.00(-7.08%)
Jan 23, 2023 0.0241 0.0270 0.0237 0.0240 1,505,732 +0.00(+0.84%)
Jan 20, 2023 0.0227 0.0248 0.0200 0.0238 1,887,515 +0.00(+8.18%)
Jan 19, 2023 0.0260 0.0265 0.0199 0.0220 7,303,965 -0.01(-18.52%)
Jan 18, 2023 0.0290 0.0302 0.0250 0.0270 3,084,580 -0.00(-6.90%)
Jan 17, 2023 0.0299 0.0300 0.0265 0.0290 773,056 -0.00(-2.03%)
Jan 13, 2023 0.0289 0.0299 0.0286 0.0296 957,014 +0.00(+2.07%)
Jan 12, 2023 0.0296 0.0300 0.0270 0.0290 851,073 -0.00(-1.69%)
Jan 11, 2023 0.0295 0.0300 0.0292 0.0295 835,978 +0.00(+1.37%)
Jan 10, 2023 0.0265 0.0300 0.0240 0.0291 4,234,381 +0.00(+16.40%)
Jan 09, 2023 0.0269 0.0269 0.0234 0.0250 993,137 +0.00(+3.31%)
Jan 06, 2023 0.0253 0.0273 0.0231 0.0242 297,494 -0.00(-12.00%)
Jan 05, 2023 0.0258 0.0275 0.0245 0.0275 18,444 +0.00(+3.77%)
Jan 04, 2023 0.0270 0.0280 0.0243 0.0265 630,480 -0.00(-1.85%)
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.