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 (%)
Dec 31, 2009 0.0230 0.0230 0.0230 0 +0.00(+15.00%)
Dec 30, 2009 0.0236 0.0236 0.0200 0.0200 17,525 -0.00(-15.25%)
Dec 29, 2009 0.0237 0.0237 0.0120 0.0236 14,055 -0.00(-0.42%)
Dec 28, 2009 0.0120 0.0237 0.0120 0.0237 166,839 +0.01(+130.10%)
Dec 24, 2009 0.0103 0.0103 0.0103 0.0103 8,000 -0.01(-48.50%)
Dec 23, 2009 0.0200 0.0200 0.0200 0.0200 232,641 +0.00(+0.00%)
Dec 22, 2009 0.0200 0.0200 0.0200 0.0200 5,000 +0.01(+33.33%)
Dec 21, 2009 0.0150 0.0151 0.0110 0.0150 145,300 +0.00(+0.00%)
Dec 18, 2009 0.0161 0.0161 0.0150 0.0150 269,950 -0.00(-6.83%)
Dec 16, 2009 0.0161 0.0161 0.0161 0.0161 0 +0.00(+0.62%)
Dec 14, 2009 0.0160 0.0160 0.0160 0 -0.00(-20.00%)
Dec 11, 2009 0.0230 0.0230 0.0200 0.0200 95,000 -0.00(-13.04%)
Dec 10, 2009 0.0200 0.0230 0.0200 0.0230 112,090 +0.00(+0.00%)
Dec 09, 2009 0.0250 0.0280 0.0230 0.0230 242,925 -0.01(-17.86%)
Dec 08, 2009 0.0240 0.0280 0.0240 0.0280 12,464 +0.00(+3.70%)
Dec 07, 2009 0.0260 0.0270 0.0260 0.0270 20,000 +0.00(+12.50%)
Dec 04, 2009 0.0280 0.0300 0.0240 0.0240 62,300 -0.00(-14.29%)
Dec 03, 2009 0.0210 0.0300 0.0210 0.0280 228,901 +0.00(+7.69%)
Dec 02, 2009 0.0280 0.0350 0.0260 0.0260 108,000 -0.00(-7.14%)
Dec 01, 2009 0.0310 0.0330 0.0280 0.0280 114,312 -0.00(-12.50%)
Nov 30, 2009 0.0350 0.0350 0.0270 0.0320 57,869 -0.00(-7.25%)
Nov 27, 2009 0.0350 0.0350 0.0345 0.0345 127,950 +0.00(+15.00%)
Nov 25, 2009 0.0310 0.0310 0.0270 0.0300 37,066 -0.00(-3.23%)
Nov 24, 2009 0.0260 0.0320 0.0260 0.0310 81,000 +0.00(+3.33%)
Nov 23, 2009 0.0350 0.0350 0.0270 0.0300 178,404 -0.00(-11.76%)
Nov 20, 2009 0.0300 0.0340 0.0270 0.0340 21,998 +0.01(+30.77%)
Nov 19, 2009 0.0380 0.0380 0.0200 0.0260 297,631 -0.00(-13.33%)
Nov 18, 2009 0.0280 0.0310 0.0280 0.0300 143,258 +0.00(+7.14%)
Nov 17, 2009 0.0300 0.0340 0.0280 0.0280 124,754 -0.00(-6.67%)
Nov 16, 2009 0.0320 0.0380 0.0300 0.0300 296,080 +0.00(+0.00%)
Nov 13, 2009 0.0330 0.0330 0.0300 0.0300 95,000 +0.00(+3.45%)
Nov 12, 2009 0.0300 0.0300 0.0290 0.0290 52,500 -0.00(-3.33%)
Nov 11, 2009 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 10, 2009 0.0370 0.0370 0.0290 0.0300 130,868 +0.00(+0.00%)
Nov 09, 2009 0.0380 0.0380 0.0280 0.0300 50,075 -0.01(-23.08%)
Nov 06, 2009 0.0300 0.0390 0.0280 0.0390 77,958 +0.00(+0.00%)
Nov 05, 2009 0.0350 0.0390 0.0320 0.0390 53,530 +0.00(+11.43%)
Nov 04, 2009 0.0380 0.0380 0.0350 0.0350 90,000 -0.00(-10.26%)
Nov 03, 2009 0.0400 0.0400 0.0290 0.0390 244,900 +0.00(+11.43%)
Nov 02, 2009 0.0300 0.0400 0.0300 0.0350 61,568 +0.01(+16.67%)
Oct 30, 2009 0.0320 0.0320 0.0300 0.0300 189,456 -0.00(-6.25%)
Oct 29, 2009 0.0311 0.0320 0.0311 0.0320 24,568 +0.00(+4.92%)
Oct 28, 2009 0.0400 0.0400 0.0300 0.0305 27,511 -0.01(-15.28%)
Oct 27, 2009 0.0400 0.0400 0.0360 0.0360 75,000 +0.01(+20.00%)
Oct 26, 2009 0.0350 0.0350 0.0300 0.0300 143,200 -0.01(-18.92%)
Oct 23, 2009 0.0370 0.0370 0.0370 0.0370 23,850 -0.00(-7.50%)
Oct 22, 2009 0.0350 0.0450 0.0350 0.0400 89,327 +0.00(+14.29%)
Oct 21, 2009 0.0450 0.0450 0.0350 0.0350 152,500 -0.01(-22.22%)
Oct 20, 2009 0.0380 0.0450 0.0380 0.0450 62,610 +0.00(+12.50%)
Oct 19, 2009 0.0500 0.0500 0.0350 0.0400 280,238 -0.01(-18.37%)
Oct 16, 2009 0.0420 0.0490 0.0410 0.0490 200,638 +0.02(+58.06%)
Oct 15, 2009 0.0430 0.0430 0.0310 0.0310 36,362 -0.00(-11.43%)
Oct 14, 2009 0.0310 0.0350 0.0310 0.0350 47,368 +0.00(+9.38%)
Oct 13, 2009 0.0430 0.0430 0.0320 0.0320 282,297 -0.01(-25.58%)
Oct 12, 2009 0.0330 0.0430 0.0330 0.0430 71,000 +0.01(+22.86%)
Oct 09, 2009 0.0340 0.0400 0.0340 0.0350 74,792 +0.00(+2.94%)
Oct 08, 2009 0.0300 0.0340 0.0300 0.0340 78,450 +0.00(+13.33%)
Oct 07, 2009 0.0320 0.0350 0.0300 0.0300 154,200 -0.00(-6.25%)
Oct 06, 2009 0.0410 0.0410 0.0250 0.0320 781,667 -0.01(-21.95%)
Oct 05, 2009 0.0450 0.0450 0.0410 0.0410 226,750 -0.01(-18.00%)
Oct 02, 2009 0.0480 0.0500 0.0450 0.0500 91,700 +0.01(+11.11%)
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.