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, 2023 0.0127 0.0141 0.0124 0.0135 439,566 +0.00(+5.47%)
May 30, 2023 0.0129 0.0130 0.0125 0.0128 659,724 +0.00(+0.00%)
May 26, 2023 0.0130 0.0130 0.0119 0.0128 1,206,203 +0.00(+0.00%)
May 25, 2023 0.0130 0.0132 0.0122 0.0128 793,944 +0.00(+4.92%)
May 24, 2023 0.0124 0.0133 0.0122 0.0122 945,057 -0.00(-2.40%)
May 23, 2023 0.0134 0.0134 0.0121 0.0125 717,413 -0.00(-4.58%)
May 22, 2023 0.0137 0.0137 0.0130 0.0131 370,536 -0.00(-1.50%)
May 19, 2023 0.0135 0.0135 0.0128 0.0133 62,652 +0.00(+6.40%)
May 18, 2023 0.0137 0.0137 0.0125 0.0125 137,342 -0.00(-10.07%)
May 17, 2023 0.0139 0.0140 0.0139 0.0139 199,058 +0.00(+2.21%)
May 16, 2023 0.0129 0.0139 0.0128 0.0136 743,818 +0.00(+4.62%)
May 15, 2023 0.0150 0.0150 0.0126 0.0130 372,827 +0.00(+0.00%)
May 12, 2023 0.0144 0.0144 0.0124 0.0130 1,021,141 -0.00(-6.47%)
May 11, 2023 0.0134 0.0139 0.0130 0.0139 832,819 +0.00(+0.72%)
May 10, 2023 0.0140 0.0144 0.0134 0.0138 1,159,550 -0.00(-1.43%)
May 09, 2023 0.0148 0.0148 0.0137 0.0140 893,362 -0.00(-3.45%)
May 08, 2023 0.0157 0.0157 0.0140 0.0145 389,792 +0.00(+4.32%)
May 05, 2023 0.0143 0.0150 0.0134 0.0139 2,114,957 -0.00(-6.71%)
May 04, 2023 0.0151 0.0151 0.0145 0.0149 267,404 +0.00(+0.68%)
May 03, 2023 0.0151 0.0153 0.0148 0.0148 1,225,900 -0.00(-1.33%)
May 02, 2023 0.0150 0.0152 0.0147 0.0150 728,733 -0.00(-3.23%)
May 01, 2023 0.0154 0.0155 0.0142 0.0155 1,432,776 +0.00(+0.65%)
Apr 28, 2023 0.0152 0.0154 0.0145 0.0154 2,242,995 -0.00(-1.91%)
Apr 27, 2023 0.0158 0.0158 0.0151 0.0157 159,700 -0.00(-0.63%)
Apr 26, 2023 0.0159 0.0159 0.0144 0.0158 727,041 -0.00(-0.63%)
Apr 25, 2023 0.0145 0.0159 0.0142 0.0159 1,019,965 +0.00(+11.97%)
Apr 24, 2023 0.0142 0.0148 0.0136 0.0142 956,389 +0.00(+1.43%)
Apr 21, 2023 0.0137 0.0147 0.0137 0.0140 1,041,921 -0.00(-3.45%)
Apr 20, 2023 0.0135 0.0145 0.0135 0.0145 436,961 +0.00(+7.41%)
Apr 19, 2023 0.0149 0.0157 0.0130 0.0135 1,682,170 -0.00(-10.00%)
Apr 18, 2023 0.0151 0.0154 0.0145 0.0150 1,559,612 +0.00(+3.45%)
Apr 17, 2023 0.0159 0.0159 0.0136 0.0145 1,027,853 -0.00(-9.37%)
Apr 14, 2023 0.0150 0.0160 0.0147 0.0160 1,009,628 +0.00(+10.34%)
Apr 13, 2023 0.0156 0.0156 0.0130 0.0145 2,135,748 -0.00(-4.61%)
Apr 12, 2023 0.0157 0.0157 0.0142 0.0152 1,633,893 -0.00(-1.94%)
Apr 11, 2023 0.0158 0.0158 0.0150 0.0155 669,558 -0.00(-2.52%)
Apr 10, 2023 0.0147 0.0159 0.0143 0.0159 1,121,666 +0.00(+11.19%)
Apr 06, 2023 0.0140 0.0159 0.0130 0.0143 1,885,236 -0.00(-5.30%)
Apr 05, 2023 0.0162 0.0167 0.0140 0.0151 1,417,437 -0.00(-3.21%)
Apr 04, 2023 0.0161 0.0167 0.0146 0.0156 1,008,212 +0.00(+2.63%)
Apr 03, 2023 0.0156 0.0168 0.0135 0.0152 1,867,239 -0.00(-8.98%)
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%)
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.