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, 2022 0.0075 0.0077 0.0075 0.0077 92,285 -0.00(-1.28%)
May 25, 2022 0.0078 0 +0.00(+1.30%)
May 24, 2022 0.0071 0.0077 0.0071 0.0077 209,225 +0.00(+11.59%)
May 23, 2022 0.0051 0.0074 0.0050 0.0069 544,098 -0.00(-16.87%)
May 20, 2022 0.0071 0.0084 0.0065 0.0083 249,763 +0.00(+3.75%)
May 19, 2022 0.0080 0.0080 0.0073 0.0080 150,300 -0.00(-5.88%)
May 17, 2022 0.0085 0 -0.00(-2.30%)
May 16, 2022 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-1.14%)
May 13, 2022 0.0075 0.0088 0.0073 0.0088 24,800 +0.00(+4.76%)
May 12, 2022 0.0079 0.0084 0.0079 0.0084 7,000 -0.00(-8.70%)
May 11, 2022 0.0078 0.0092 0.0074 0.0092 76,678 +0.00(+19.48%)
May 10, 2022 0.0077 0.0077 0.0077 0.0077 10,000 -0.00(-1.28%)
May 06, 2022 0.0078 0 -0.00(-15.22%)
May 05, 2022 0.0086 0.0093 0.0078 0.0092 250,733 -0.00(-1.08%)
May 04, 2022 0.0093 0.0093 0.0090 0.0093 20,633 +0.00(+3.33%)
May 03, 2022 0.0092 0.0092 0.0078 0.0090 45,300 -0.00(-3.23%)
May 02, 2022 0.0094 0.0094 0.0093 0.0093 32,400 -0.00(-1.06%)
Apr 29, 2022 0.0094 0.0094 0.0078 0.0094 11,670 +0.00(+0.00%)
Apr 28, 2022 0.0082 0.0094 0.0082 0.0094 20,300 +0.00(+0.00%)
Apr 27, 2022 0.0095 0.0095 0.0094 0.0094 14,000 +0.00(+1.08%)
Apr 26, 2022 0.0089 0.0098 0.0077 0.0093 165,330 +0.00(+4.49%)
Apr 25, 2022 0.0098 0.0100 0.0086 0.0089 696,500 -0.00(-7.29%)
Apr 22, 2022 0.0099 0.0102 0.0092 0.0096 1,048,214 -0.00(-5.88%)
Apr 21, 2022 0.0100 0.0103 0.0091 0.0102 479,000 +0.00(+2.00%)
Apr 20, 2022 0.0102 0.0102 0.0093 0.0100 256,016 -0.00(-1.96%)
Apr 19, 2022 0.0108 0.0109 0.0096 0.0102 292,978 -0.00(-9.73%)
Apr 18, 2022 0.0104 0.0113 0.0101 0.0113 11,322 +0.00(+3.67%)
Apr 14, 2022 0.0123 0.0123 0.0109 0.0109 62,027 -0.00(-12.10%)
Apr 13, 2022 0.0103 0.0124 0.0092 0.0124 954,000 +0.00(+21.57%)
Apr 12, 2022 0.0104 0.0104 0.0100 0.0102 244,900 +0.00(+2.00%)
Apr 11, 2022 0.0115 0.0118 0.0100 0.0100 694,658 -0.00(-15.97%)
Apr 08, 2022 0.0114 0.0119 0.0110 0.0119 110,000 -0.00(-1.65%)
Apr 07, 2022 0.0119 0.0123 0.0119 0.0121 45,800 +0.00(+7.08%)
Apr 06, 2022 0.0115 0.0115 0.0111 0.0113 263,287 +0.00(+0.00%)
Apr 05, 2022 0.0120 0.0120 0.0113 0.0113 385,359 -0.00(-5.83%)
Apr 04, 2022 0.0127 0.0127 0.0117 0.0120 279,792 -0.00(-6.25%)
Apr 01, 2022 0.0124 0.0130 0.0116 0.0128 362,000 -0.00(-1.54%)
Mar 31, 2022 0.0136 0.0136 0.0116 0.0130 345,000 -0.00(-7.14%)
Mar 30, 2022 0.0140 0.0140 0.0140 0.0140 93,285 +0.00(+0.72%)
Mar 29, 2022 0.0138 0.0140 0.0135 0.0139 165,507 +0.00(+2.21%)
Mar 28, 2022 0.0138 0.0144 0.0114 0.0136 753,700 +0.00(+7.09%)
Mar 25, 2022 0.0126 0.0144 0.0111 0.0127 609,000 -0.00(-13.01%)
Mar 24, 2022 0.0165 0.0165 0.0128 0.0146 1,543,489 -0.00(-16.09%)
Mar 23, 2022 0.0136 0.0174 0.0127 0.0174 1,170,300 +0.00(+27.94%)
Mar 22, 2022 0.0142 0.0142 0.0136 0.0136 12,100 -0.00(-6.85%)
Mar 21, 2022 0.0112 0.0150 0.0105 0.0146 976,411 +0.00(+23.73%)
Mar 18, 2022 0.0117 0.0129 0.0114 0.0118 881,044 -0.00(-0.84%)
Mar 17, 2022 0.0140 0.0145 0.0102 0.0119 1,797,444 -0.00(-15.00%)
Mar 16, 2022 0.0145 0.0154 0.0135 0.0140 267,800 -0.00(-6.67%)
Mar 15, 2022 0.0163 0.0163 0.0140 0.0150 84,300 +0.00(+0.00%)
Mar 14, 2022 0.0165 0.0175 0.0150 0.0150 115,702 -0.00(-13.29%)
Mar 11, 2022 0.0150 0.0175 0.0137 0.0173 796,289 -0.00(-1.14%)
Mar 10, 2022 0.0164 0.0175 0.0161 0.0175 7,802 +0.00(+6.71%)
Mar 09, 2022 0.0168 0.0176 0.0123 0.0164 1,948,064 +0.00(+0.00%)
Mar 08, 2022 0.0151 0.0177 0.0140 0.0164 937,842 -0.00(-8.89%)
Mar 07, 2022 0.0179 0.0180 0.0160 0.0180 492,900 +0.00(+0.56%)
Mar 04, 2022 0.0171 0.0180 0.0156 0.0179 118,600 +0.00(+2.87%)
Mar 03, 2022 0.0170 0.0174 0.0170 0.0174 100,000 -0.00(-3.33%)
Mar 02, 2022 0.0175 0.0180 0.0166 0.0180 189,888 +0.00(+2.86%)
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.