Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Fusion Intl (OP: IFUS )

0.0699 -0.0074 (-9.57%)
Streaming Delayed Price Updated: 2:06 PM EDT, Jun 14, 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 (%)
Nov 29, 2013 0.0064 0.0075 0.0064 0.0075 21,000 +0.00(+0.00%)
Nov 27, 2013 0.0075 0.0075 0.0075 0.0075 145,500 +0.00(+0.00%)
Nov 26, 2013 0.0072 0.0075 0.0063 0.0075 169,197 +0.00(+4.17%)
Nov 25, 2013 0.0063 0.0072 0.0063 0.0072 24,500 -0.00(-1.37%)
Nov 22, 2013 0.0070 0.0075 0.0062 0.0073 149,308 +0.00(+0.00%)
Nov 21, 2013 0.0075 0.0075 0.0063 0.0073 1,086,000 -0.00(-2.67%)
Nov 20, 2013 0.0076 0.0076 0.0075 0.0075 425,500 -0.00(-16.67%)
Nov 19, 2013 0.0096 0.0096 0.0078 0.0090 384,500 -0.00(-5.26%)
Nov 18, 2013 0.0075 0.0096 0.0075 0.0095 92,000 +0.00(+25.00%)
Nov 15, 2013 0.0070 0.0076 0.0062 0.0076 183,877 +0.00(+5.56%)
Nov 14, 2013 0.0076 0.0076 0.0072 0.0072 340,363 +0.00(+5.88%)
Nov 12, 2013 0.0070 0.0070 0.0068 0.0068 234,334 -0.00(-2.86%)
Nov 11, 2013 0.0080 0.0080 0.0070 0.0070 525,832 -0.00(-12.50%)
Nov 08, 2013 0.0094 0.0094 0.0070 0.0080 789,682 -0.00(-16.67%)
Nov 07, 2013 0.0093 0.0096 0.0080 0.0096 100,000 +0.00(+20.00%)
Nov 06, 2013 0.0070 0.0080 0.0070 0.0080 394,581 +0.00(+1.27%)
Nov 05, 2013 0.0080 0.0080 0.0076 0.0079 92,001 -0.00(-1.25%)
Nov 04, 2013 0.0091 0.0091 0.0070 0.0080 520,999 -0.00(-20.00%)
Nov 01, 2013 0.0100 0.0104 0.0100 0.0100 133,000 -0.00(-8.26%)
Oct 31, 2013 0.0100 0.0109 0.0091 0.0109 262,000 +0.00(+3.81%)
Oct 30, 2013 0.0100 0.0105 0.0090 0.0105 190,000 +0.00(+5.00%)
Oct 29, 2013 0.0100 0.0102 0.0100 0.0100 161,000 +0.00(+0.00%)
Oct 28, 2013 0.0100 0.0100 0.0100 0.0100 70,000 +0.00(+0.00%)
Oct 25, 2013 0.0110 0.0110 0.0082 0.0100 27,000 +0.00(+11.11%)
Oct 24, 2013 0.0093 0.0119 0.0090 0.0090 1,305,500 -0.00(-8.16%)
Oct 23, 2013 0.0099 0.0100 0.0093 0.0098 336,500 -0.00(-2.00%)
Oct 22, 2013 0.0130 0.0130 0.0099 0.0100 1,035,000 -0.00(-16.67%)
Oct 21, 2013 0.0117 0.0120 0.0117 0.0120 95,000 +0.00(+2.56%)
Oct 18, 2013 0.0101 0.0117 0.0101 0.0117 115,000 -0.00(-0.85%)
Oct 17, 2013 0.0118 0.0118 0.0093 0.0118 40,166 +0.00(+0.00%)
Oct 16, 2013 0.0082 0.0120 0.0082 0.0118 23,753 -0.00(-1.67%)
Oct 15, 2013 0.0094 0.0120 0.0080 0.0120 478,857 +0.00(+27.66%)
Oct 14, 2013 0.0118 0.0118 0.0094 0.0094 183,000 -0.00(-20.34%)
Oct 11, 2013 0.0117 0.0118 0.0117 0.0118 200,000 +0.00(+0.00%)
Oct 10, 2013 0.0118 0.0118 0.0118 0.0118 5,000 +0.00(+18.00%)
Oct 09, 2013 0.0100 0.0100 0.0100 0.0100 20,000 +0.00(+0.00%)
Oct 08, 2013 0.0110 0.0110 0.0070 0.0100 1,222,250 -0.00(-15.25%)
Oct 07, 2013 0.0117 0.0118 0.0110 0.0118 160,376 +0.00(+0.85%)
Oct 04, 2013 0.0109 0.0118 0.0107 0.0117 325,778 +0.00(+1.74%)
Oct 03, 2013 0.0100 0.0115 0.0100 0.0115 180,000 +0.00(+4.55%)
Oct 02, 2013 0.0070 0.0110 0.0070 0.0110 180,500 +0.00(+0.00%)
Oct 01, 2013 0.0115 0.0115 0.0110 0.0110 21,143 +0.00(+6.80%)
Sep 27, 2013 0.0100 0.0112 0.0100 0.0103 132,500 +0.00(+8.42%)
Sep 26, 2013 0.0096 0.0100 0.0090 0.0095 195,000 +0.00(+1.06%)
Sep 25, 2013 0.0111 0.0111 0.0094 0.0094 104,500 -0.00(-6.00%)
Sep 24, 2013 0.0100 0.0118 0.0100 0.0100 273,097 +0.00(+0.00%)
Sep 23, 2013 0.0101 0.0118 0.0092 0.0100 305,770 -0.00(-16.67%)
Sep 20, 2013 0.0130 0.0140 0.0100 0.0120 853,185 -0.00(-7.69%)
Sep 19, 2013 0.0120 0.0130 0.0110 0.0130 249,000 +0.00(+30.00%)
Sep 18, 2013 0.0100 0.0120 0.0100 0.0100 394,677 -0.00(-28.57%)
Sep 17, 2013 0.0100 0.0140 0.0100 0.0140 139,000 -0.00(-6.67%)
Sep 16, 2013 0.0150 0.0150 0.0120 0.0150 70,000 +0.00(+0.00%)
Sep 13, 2013 0.0150 0.0150 0.0120 0.0150 672,885 +0.00(+36.36%)
Sep 12, 2013 0.0105 0.0120 0.0105 0.0110 70,000 -0.00(-7.56%)
Sep 11, 2013 0.0100 0.0119 0.0100 0.0119 79,400 +0.00(+19.00%)
Sep 10, 2013 0.0119 0.0119 0.0090 0.0100 1,116,317 -0.00(-16.67%)
Sep 09, 2013 0.0120 0.0120 0.0100 0.0120 330,166 -0.00(-7.69%)
Sep 06, 2013 0.0131 0.0145 0.0090 0.0130 331,993 -0.00(-7.14%)
Sep 05, 2013 0.0149 0.0149 0.0123 0.0140 319,489 +0.00(+13.82%)
Sep 04, 2013 0.0119 0.0149 0.0119 0.0123 116,191 +0.00(+2.50%)
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.