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

Impact Fusion Intl (OP: IFUS )

0.0678 -0.0095 (-12.29%)
Streaming Delayed Price Updated: 3:58 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 (%)
Feb 28, 2014 0.0069 0.0075 0.0069 0.0070 0 -0.00(-1.41%)
Feb 27, 2014 0.0071 0.0071 0.0071 0.0071 1,700 -0.00(-2.74%)
Feb 26, 2014 0.0068 0.0074 0.0063 0.0073 274,500 +0.00(+5.80%)
Feb 24, 2014 0.0069 0.0069 0.0069 0 -0.00(-12.66%)
Feb 20, 2014 0.0079 0.0079 0.0079 0 +0.00(+0.00%)
Feb 19, 2014 0.0079 0.0079 0.0069 0.0079 55,500 +0.00(+14.49%)
Feb 18, 2014 0.0058 0.0075 0.0058 0.0069 318,300 -0.00(-8.00%)
Feb 14, 2014 0.0075 0.0075 0.0075 0 -0.00(-1.32%)
Feb 13, 2014 0.0051 0.0079 0.0051 0.0076 963,750 +0.00(+16.92%)
Feb 12, 2014 0.0054 0.0070 0.0054 0.0065 124,325 -0.00(-7.14%)
Feb 11, 2014 0.0075 0.0075 0.0060 0.0070 320,000 -0.00(-14.63%)
Feb 06, 2014 0.0082 0.0082 0.0082 0 -0.00(-8.89%)
Feb 05, 2014 0.0062 0.0090 0.0062 0.0090 1,605,660 +0.00(+40.62%)
Feb 04, 2014 0.0055 0.0065 0.0055 0.0064 549,000 -0.00(-3.03%)
Feb 03, 2014 0.0062 0.0067 0.0062 0.0066 313,512 -0.00(-2.94%)
Jan 31, 2014 0.0066 0.0068 0.0066 0.0068 0 -0.00(-4.23%)
Jan 30, 2014 0.0063 0.0072 0.0060 0.0071 655,400 +0.00(+10.94%)
Jan 29, 2014 0.0074 0.0074 0.0064 0.0064 16,500 +0.00(+0.00%)
Jan 28, 2014 0.0063 0.0065 0.0063 0.0064 408,490 +0.00(+1.59%)
Jan 27, 2014 0.0070 0.0074 0.0060 0.0063 798,500 -0.00(-10.00%)
Jan 24, 2014 0.0075 0.0075 0.0070 0.0070 0 -0.00(-2.78%)
Jan 23, 2014 0.0060 0.0075 0.0060 0.0072 1,095,000 -0.00(-4.00%)
Jan 22, 2014 0.0077 0.0077 0.0044 0.0075 1,535,600 -0.00(-2.60%)
Jan 21, 2014 0.0076 0.0080 0.0072 0.0077 412,500 +0.00(+0.00%)
Jan 17, 2014 0.0077 0.0077 0.0077 0 -0.00(-2.53%)
Jan 16, 2014 0.0078 0.0079 0.0078 0.0079 380,001 -0.00(-1.25%)
Jan 14, 2014 0.0080 0.0080 0.0080 0.0080 0 -0.00(-11.11%)
Jan 13, 2014 0.0095 0.0095 0.0070 0.0090 1,344,000 -0.00(-3.23%)
Jan 10, 2014 0.0093 0.0093 0.0093 0.0093 50,000 +0.00(+0.00%)
Jan 09, 2014 0.0090 0.0093 0.0070 0.0093 414,000 +0.00(+13.41%)
Jan 08, 2014 0.0086 0.0086 0.0082 0.0082 20,000 -0.00(-2.38%)
Jan 07, 2014 0.0085 0.0085 0.0081 0.0084 299,938 +0.00(+2.44%)
Jan 06, 2014 0.0100 0.0101 0.0082 0.0082 975,000 -0.00(-11.83%)
Jan 03, 2014 0.0094 0.0099 0.0080 0.0093 274,991 -0.00(-6.06%)
Jan 02, 2014 0.0100 0.0100 0.0099 0.0099 110,000 +0.00(+22.22%)
Dec 31, 2013 0.0081 0.0081 0.0081 0 -0.00(-18.18%)
Dec 30, 2013 0.0090 0.0099 0.0080 0.0099 324,500 -0.00(-1.00%)
Dec 27, 2013 0.0100 0.0100 0.0100 0.0100 70,000 -0.00(-0.99%)
Dec 26, 2013 0.0101 0.0101 0.0101 0.0101 5,040 +0.00(+0.00%)
Dec 24, 2013 0.0101 0.0101 0.0101 0.0101 0 +0.00(+3.06%)
Dec 23, 2013 0.0099 0.0099 0.0078 0.0098 5,525 -0.00(-2.00%)
Dec 19, 2013 0.0100 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Dec 18, 2013 0.0097 0.0100 0.0097 0.0100 411,038 +0.00(+3.09%)
Dec 17, 2013 0.0097 0.0097 0.0095 0.0097 91,277 +0.00(+0.00%)
Dec 16, 2013 0.0097 0.0099 0.0097 0.0097 44,406 +0.00(+0.00%)
Dec 13, 2013 0.0090 0.0100 0.0082 0.0097 0 -0.00(-3.00%)
Dec 12, 2013 0.0102 0.0102 0.0090 0.0100 40,100 -0.00(-9.09%)
Dec 11, 2013 0.0090 0.0110 0.0090 0.0110 479,000 +0.00(+15.79%)
Dec 10, 2013 0.0080 0.0095 0.0080 0.0095 140,000 -0.00(-5.00%)
Dec 09, 2013 0.0080 0.0100 0.0080 0.0100 54,355 +0.00(+25.00%)
Dec 06, 2013 0.0079 0.0080 0.0069 0.0080 152,000 +0.00(+0.00%)
Dec 05, 2013 0.0080 0.0080 0.0080 0.0080 10,000 -0.00(-11.11%)
Dec 04, 2013 0.0070 0.0090 0.0070 0.0090 170,000 -0.00(-10.00%)
Dec 03, 2013 0.0100 0.0100 0.0090 0.0100 210,000 +0.00(+0.00%)
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.