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

Impact Fusion Intl (OP: IFUS )

0.0733 UNCHANGED
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 (%)
Nov 30, 2023 0.0450 0.0470 0.0417 0.0427 668,225 -0.00(-4.90%)
Nov 29, 2023 0.0420 0.0451 0.0392 0.0449 550,341 +0.00(+9.78%)
Nov 28, 2023 0.0400 0.0429 0.0364 0.0409 2,882,143 +0.00(+4.34%)
Nov 27, 2023 0.0360 0.0396 0.0350 0.0392 923,067 +0.00(+2.62%)
Nov 24, 2023 0.0376 0.0382 0.0372 0.0382 334,812 +0.00(+0.00%)
Nov 22, 2023 0.0388 0.0389 0.0335 0.0382 1,069,650 -0.00(-1.55%)
Nov 21, 2023 0.0369 0.0388 0.0330 0.0388 471,733 +0.00(+6.30%)
Nov 20, 2023 0.0342 0.0390 0.0342 0.0365 996,193 +0.00(+1.67%)
Nov 17, 2023 0.0380 0.0389 0.0346 0.0359 648,412 -0.00(-5.53%)
Nov 16, 2023 0.0397 0.0400 0.0360 0.0380 630,995 -0.00(-4.52%)
Nov 15, 2023 0.0469 0.0469 0.0350 0.0398 1,449,750 +0.00(+1.53%)
Nov 14, 2023 0.0380 0.0392 0.0359 0.0392 952,462 +0.00(+6.23%)
Nov 13, 2023 0.0310 0.0388 0.0310 0.0369 1,199,121 -0.00(-5.14%)
Nov 10, 2023 0.0377 0.0389 0.0377 0.0389 234,507 +0.00(+1.04%)
Nov 09, 2023 0.0385 0.0385 0.0362 0.0385 1,022,945 +0.00(+2.12%)
Nov 08, 2023 0.0359 0.0377 0.0339 0.0377 1,070,001 +0.00(+5.01%)
Nov 07, 2023 0.0380 0.0380 0.0322 0.0359 851,617 -0.00(-2.45%)
Nov 06, 2023 0.0390 0.0390 0.0356 0.0368 690,905 -0.00(-5.40%)
Nov 03, 2023 0.0375 0.0395 0.0349 0.0389 392,637 -0.00(-0.26%)
Nov 02, 2023 0.0395 0.0395 0.0364 0.0390 323,839 +0.00(+2.90%)
Nov 01, 2023 0.0360 0.0380 0.0352 0.0379 202,388 +0.00(+0.00%)
Oct 31, 2023 0.0370 0.0380 0.0361 0.0379 63,507 -0.00(-0.26%)
Oct 30, 2023 0.0386 0.0386 0.0348 0.0380 447,695 +0.00(+1.60%)
Oct 27, 2023 0.0369 0.0389 0.0345 0.0374 346,224 +0.00(+1.36%)
Oct 26, 2023 0.0362 0.0390 0.0345 0.0369 947,911 +0.00(+2.50%)
Oct 25, 2023 0.0358 0.0379 0.0334 0.0360 348,795 +0.00(+0.84%)
Oct 24, 2023 0.0331 0.0358 0.0330 0.0357 1,077,717 +0.00(+0.85%)
Oct 23, 2023 0.0357 0.0357 0.0325 0.0354 1,183,921 -0.00(-1.12%)
Oct 20, 2023 0.0340 0.0358 0.0330 0.0358 922,022 +0.00(+5.29%)
Oct 19, 2023 0.0344 0.0349 0.0334 0.0340 487,458 -0.00(-1.73%)
Oct 18, 2023 0.0359 0.0359 0.0328 0.0346 402,740 -0.00(-3.62%)
Oct 17, 2023 0.0360 0.0360 0.0343 0.0359 748,811 +0.00(+0.00%)
Oct 16, 2023 0.0380 0.0386 0.0325 0.0359 794,889 -0.00(-5.53%)
Oct 13, 2023 0.0368 0.0380 0.0332 0.0380 1,180,661 +0.00(+2.15%)
Oct 12, 2023 0.0375 0.0379 0.0318 0.0372 1,851,768 -0.00(-0.80%)
Oct 11, 2023 0.0359 0.0399 0.0356 0.0375 1,347,547 +0.00(+6.23%)
Oct 10, 2023 0.0318 0.0353 0.0309 0.0353 2,137,046 +0.00(+6.01%)
Oct 09, 2023 0.0319 0.0333 0.0297 0.0333 824,426 +0.00(+4.72%)
Oct 06, 2023 0.0304 0.0319 0.0304 0.0318 859,332 -0.00(-0.31%)
Oct 05, 2023 0.0318 0.0319 0.0293 0.0319 280,055 +0.00(+0.95%)
Oct 04, 2023 0.0281 0.0316 0.0264 0.0316 605,021 +0.00(+3.95%)
Oct 03, 2023 0.0275 0.0315 0.0275 0.0304 1,522,261 +0.00(+13.43%)
Oct 02, 2023 0.0275 0.0276 0.0258 0.0268 878,307 -0.00(-2.90%)
Sep 29, 2023 0.0292 0.0292 0.0276 0.0276 225,724 -0.00(-3.16%)
Sep 28, 2023 0.0269 0.0287 0.0267 0.0285 2,560,254 +0.00(+4.01%)
Sep 27, 2023 0.0274 0.0274 0.0260 0.0274 285,254 -0.00(-0.36%)
Sep 26, 2023 0.0257 0.0275 0.0257 0.0275 706,097 +0.00(+1.85%)
Sep 25, 2023 0.0276 0.0270 0.0270 0.0270 365,158 -0.00(-6.90%)
Sep 22, 2023 0.0277 0.0290 0.0242 0.0290 1,284,403 +0.00(+4.69%)
Sep 21, 2023 0.0278 0.0290 0.0243 0.0277 3,201,576 -0.00(-4.48%)
Sep 20, 2023 0.0275 0.0300 0.0237 0.0290 1,620,412 +0.00(+3.57%)
Sep 19, 2023 0.0269 0.0280 0.0246 0.0280 718,340 +0.00(+2.19%)
Sep 18, 2023 0.0245 0.0301 0.0239 0.0274 2,081,336 +0.00(+14.17%)
Sep 15, 2023 0.0238 0.0240 0.0220 0.0240 1,887,756 +0.00(+2.56%)
Sep 14, 2023 0.0254 0.0254 0.0220 0.0234 1,295,712 -0.00(-8.24%)
Sep 13, 2023 0.0277 0.0279 0.0222 0.0255 1,559,058 +0.00(+6.25%)
Sep 12, 2023 0.0280 0.0400 0.0240 0.0240 6,098,292 -0.00(-14.29%)
Sep 11, 2023 0.0270 0.0280 0.0220 0.0280 2,764,935 +0.00(+3.70%)
Sep 08, 2023 0.0262 0.0270 0.0208 0.0270 1,237,924 +0.00(+1.50%)
Sep 07, 2023 0.0276 0.0276 0.0252 0.0266 527,698 +0.00(+1.53%)
Sep 06, 2023 0.0250 0.0276 0.0232 0.0262 832,725 +0.00(+10.08%)
Sep 05, 2023 0.0240 0.0240 0.0225 0.0238 685,613 -0.00(-0.42%)
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.