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 28, 2010 0.0116 0.0175 0.0116 0.0158 1,786,652 +0.00(+37.39%)
May 27, 2010 0.0138 0.0138 0.0115 0.0115 154,385 -0.00(-16.67%)
May 26, 2010 0.0157 0.0157 0.0130 0.0138 72,615 -0.00(-12.66%)
May 25, 2010 0.0120 0.0160 0.0110 0.0158 380,715 +0.00(+43.64%)
May 24, 2010 0.0130 0.0130 0.0110 0.0110 140,000 -0.00(-15.38%)
May 21, 2010 0.0140 0.0140 0.0130 0.0130 169,158 +0.00(+0.00%)
May 20, 2010 0.0110 0.0130 0.0100 0.0130 235,830 +0.00(+18.18%)
May 19, 2010 0.0125 0.0125 0.0110 0.0110 323,768 -0.00(-15.38%)
May 18, 2010 0.0150 0.0150 0.0050 0.0130 692,810 -0.00(-6.47%)
May 17, 2010 0.0152 0.0170 0.0120 0.0139 1,393,221 -0.00(-0.71%)
May 14, 2010 0.0200 0.0200 0.0120 0.0140 2,624,614 -0.00(-26.32%)
May 13, 2010 0.0400 0.0400 0.0175 0.0190 8,985,068 -0.02(-52.50%)
May 12, 2010 0.0510 0.0510 0.0400 0.0400 1,011,188 -0.01(-19.19%)
May 11, 2010 0.0460 0.0500 0.0421 0.0495 1,845,665 -0.00(-1.00%)
May 10, 2010 0.0490 0.0500 0.0485 0.0500 371,899 +0.00(+6.38%)
May 07, 2010 0.0480 0.0500 0.0400 0.0470 1,521,745 -0.00(-2.08%)
May 06, 2010 0.0480 0.0500 0.0160 0.0480 1,824,109 +0.01(+20.00%)
May 05, 2010 0.0200 0.0400 0.0160 0.0400 800,979 +0.02(+100.00%)
May 03, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.00(+9.89%)
Apr 30, 2010 0.0182 0.0182 0.0182 0.0182 10,000 +0.00(+1.11%)
Apr 29, 2010 0.0195 0.0195 0.0180 0.0180 31,592 +0.00(+0.00%)
Apr 28, 2010 0.0180 0.0180 0.0180 0.0180 1,111 -0.00(-5.26%)
Apr 27, 2010 0.0190 0.0190 0.0190 0.0190 307,000 -0.00(-5.00%)
Apr 26, 2010 0.0190 0.0200 0.0190 0.0200 20,100 +0.00(+0.00%)
Apr 23, 2010 0.0190 0.0200 0.0190 0.0200 13,133 +0.00(+0.00%)
Apr 22, 2010 0.0200 0.0200 0.0200 0.0200 11,867 -0.00(-9.09%)
Apr 21, 2010 0.0220 0.0220 0.0220 0.0220 4,545 +0.00(+0.00%)
Apr 20, 2010 0.0180 0.0220 0.0180 0.0220 88,500 -0.00(-2.65%)
Apr 19, 2010 0.0180 0.0226 0.0180 0.0226 53,000 +0.00(+18.95%)
Apr 16, 2010 0.0190 0.0190 0.0190 0.0190 29,361 +0.00(+5.56%)
Apr 15, 2010 0.0195 0.0220 0.0180 0.0180 271,860 -0.00(-5.26%)
Apr 14, 2010 0.0190 0.0190 0.0190 0.0190 120,400 +0.00(+5.56%)
Apr 13, 2010 0.0190 0.0200 0.0180 0.0180 141,390 -0.00(-10.00%)
Apr 12, 2010 0.0190 0.0200 0.0180 0.0200 95,500 +0.00(+11.11%)
Apr 09, 2010 0.0240 0.0240 0.0180 0.0180 358,335 -0.01(-28.00%)
Apr 07, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 06, 2010 0.0200 0.0250 0.0200 0.0250 132,390 +0.00(+21.95%)
Apr 05, 2010 0.0205 0.0230 0.0205 0.0205 18,800 -0.00(-10.87%)
Apr 01, 2010 0.0230 0.0230 0.0230 0 -0.00(-14.81%)
Mar 31, 2010 0.0270 0.0270 0.0200 0.0270 36,370 +0.01(+35.00%)
Mar 30, 2010 0.0200 0.0200 0.0200 0.0200 56,000 +0.00(+0.00%)
Mar 29, 2010 0.0220 0.0220 0.0200 0.0200 21,000 -0.00(-9.09%)
Mar 25, 2010 0.0220 0.0220 0.0220 0.0220 0 -0.01(-18.52%)
Mar 24, 2010 0.0200 0.0280 0.0200 0.0270 149,966 +0.00(+3.85%)
Mar 23, 2010 0.0300 0.0300 0.0260 0.0260 45,408 +0.00(+0.00%)
Mar 22, 2010 0.0260 0.0300 0.0150 0.0260 240,200 -0.00(-3.70%)
Mar 19, 2010 0.0280 0.0280 0.0260 0.0270 111,175 +0.00(+3.85%)
Mar 18, 2010 0.0295 0.0295 0.0260 0.0260 247,347 +0.00(+0.00%)
Mar 17, 2010 0.0280 0.0280 0.0250 0.0260 538,784 +0.00(+4.00%)
Mar 16, 2010 0.0280 0.0280 0.0250 0.0250 521,124 +0.00(+0.00%)
Mar 15, 2010 0.0250 0.0250 0.0250 0.0250 36,479 +0.00(+4.17%)
Mar 12, 2010 0.0270 0.0280 0.0232 0.0240 207,330 -0.00(-7.69%)
Mar 11, 2010 0.0230 0.0260 0.0220 0.0260 53,713 +0.00(+8.33%)
Mar 10, 2010 0.0200 0.0280 0.0200 0.0240 35,660 +0.00(+9.09%)
Mar 09, 2010 0.0180 0.0220 0.0180 0.0220 79,300 +0.00(+0.00%)
Mar 08, 2010 0.0240 0.0240 0.0220 0.0220 21,400 -0.00(-4.35%)
Mar 05, 2010 0.0250 0.0250 0.0220 0.0230 144,248 +0.01(+27.78%)
Mar 04, 2010 0.0130 0.0260 0.0130 0.0180 431,383 +0.00(+9.09%)
Mar 03, 2010 0.0130 0.0165 0.0130 0.0165 39,680 -0.00(-2.94%)
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.