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: 10:17 AM EDT, Jun 3, 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, 2023 0.0184 0.0189 0.0172 0.0174 430,062 -0.00(-1.69%)
Feb 27, 2023 0.0180 0.0189 0.0171 0.0177 334,296 -0.00(-7.33%)
Feb 24, 2023 0.0196 0.0196 0.0181 0.0191 619,407 -0.00(-0.52%)
Feb 23, 2023 0.0199 0.0200 0.0183 0.0192 795,743 -0.00(-4.00%)
Feb 22, 2023 0.0200 0.0200 0.0193 0.0200 149,984 +0.00(+0.00%)
Feb 21, 2023 0.0193 0.0200 0.0193 0.0200 427,490 +0.00(+0.50%)
Feb 17, 2023 0.0199 0.0206 0.0190 0.0199 737,249 -0.00(-1.97%)
Feb 16, 2023 0.0205 0.0214 0.0197 0.0203 379,201 +0.00(+1.50%)
Feb 15, 2023 0.0195 0.0210 0.0193 0.0200 1,285,960 +0.00(+0.00%)
Feb 14, 2023 0.0210 0.0210 0.0198 0.0200 648,703 +0.00(+0.50%)
Feb 13, 2023 0.0200 0.0200 0.0192 0.0199 603,717 -0.00(-1.00%)
Feb 10, 2023 0.0202 0.0230 0.0198 0.0201 1,084,016 -0.00(-8.64%)
Feb 09, 2023 0.0230 0.0230 0.0196 0.0220 1,803,147 -0.00(-3.93%)
Feb 08, 2023 0.0210 0.0247 0.0195 0.0229 5,900,968 +0.00(+14.50%)
Feb 07, 2023 0.0195 0.0209 0.0185 0.0200 1,108,918 +0.00(+2.56%)
Feb 06, 2023 0.0202 0.0202 0.0181 0.0195 779,747 -0.00(-1.52%)
Feb 03, 2023 0.0190 0.0200 0.0176 0.0198 1,361,372 +0.00(+8.79%)
Feb 02, 2023 0.0200 0.0200 0.0170 0.0182 4,690,376 -0.00(-9.00%)
Feb 01, 2023 0.0214 0.0215 0.0175 0.0200 1,740,043 -0.00(-6.98%)
Jan 31, 2023 0.0235 0.0244 0.0192 0.0215 1,683,165 -0.00(-4.44%)
Jan 30, 2023 0.0225 0.0250 0.0207 0.0225 540,186 +0.00(+0.00%)
Jan 27, 2023 0.0207 0.0243 0.0200 0.0225 2,504,506 +0.00(+10.29%)
Jan 26, 2023 0.0185 0.0208 0.0172 0.0204 1,545,062 +0.00(+2.00%)
Jan 25, 2023 0.0210 0.0210 0.0181 0.0200 3,619,509 -0.00(-10.31%)
Jan 24, 2023 0.0252 0.0252 0.0206 0.0223 1,336,649 -0.00(-7.08%)
Jan 23, 2023 0.0241 0.0270 0.0237 0.0240 1,505,732 +0.00(+0.84%)
Jan 20, 2023 0.0227 0.0248 0.0200 0.0238 1,887,515 +0.00(+8.18%)
Jan 19, 2023 0.0260 0.0265 0.0199 0.0220 7,303,965 -0.01(-18.52%)
Jan 18, 2023 0.0290 0.0302 0.0250 0.0270 3,084,580 -0.00(-6.90%)
Jan 17, 2023 0.0299 0.0300 0.0265 0.0290 773,056 -0.00(-2.03%)
Jan 13, 2023 0.0289 0.0299 0.0286 0.0296 957,014 +0.00(+2.07%)
Jan 12, 2023 0.0296 0.0300 0.0270 0.0290 851,073 -0.00(-1.69%)
Jan 11, 2023 0.0295 0.0300 0.0292 0.0295 835,978 +0.00(+1.37%)
Jan 10, 2023 0.0265 0.0300 0.0240 0.0291 4,234,381 +0.00(+16.40%)
Jan 09, 2023 0.0269 0.0269 0.0234 0.0250 993,137 +0.00(+3.31%)
Jan 06, 2023 0.0253 0.0273 0.0231 0.0242 297,494 -0.00(-12.00%)
Jan 05, 2023 0.0258 0.0275 0.0245 0.0275 18,444 +0.00(+3.77%)
Jan 04, 2023 0.0270 0.0280 0.0243 0.0265 630,480 -0.00(-1.85%)
Jan 03, 2023 0.0280 0.0280 0.0260 0.0270 516,247 +0.00(+1.89%)
Dec 30, 2022 0.0254 0.0284 0.0247 0.0265 1,361,044 -0.00(-5.36%)
Dec 29, 2022 0.0284 0.0284 0.0241 0.0280 1,123,333 -0.00(-1.41%)
Dec 28, 2022 0.0284 0.0284 0.0251 0.0284 661,130 +0.00(+0.71%)
Dec 27, 2022 0.0280 0.0298 0.0261 0.0282 1,022,637 +0.00(+4.44%)
Dec 23, 2022 0.0260 0.0270 0.0225 0.0270 870,025 +0.00(+8.00%)
Dec 22, 2022 0.0285 0.0294 0.0220 0.0250 2,035,596 -0.00(-16.39%)
Dec 21, 2022 0.0297 0.0300 0.0270 0.0299 257,008 +0.00(+0.67%)
Dec 20, 2022 0.0313 0.0325 0.0271 0.0297 1,516,888 +0.00(+1.37%)
Dec 19, 2022 0.0315 0.0328 0.0281 0.0293 984,424 -0.00(-7.57%)
Dec 16, 2022 0.0281 0.0320 0.0281 0.0317 371,352 +0.00(+5.67%)
Dec 15, 2022 0.0327 0.0338 0.0281 0.0300 467,800 -0.00(-5.96%)
Dec 14, 2022 0.0285 0.0323 0.0268 0.0319 854,184 +0.00(+6.33%)
Dec 13, 2022 0.0320 0.0339 0.0300 0.0300 565,102 -0.00(-3.54%)
Dec 12, 2022 0.0281 0.0330 0.0281 0.0311 739,994 +0.00(+3.67%)
Dec 09, 2022 0.0300 0.0300 0.0262 0.0300 902,680 +0.00(+0.33%)
Dec 08, 2022 0.0292 0.0301 0.0277 0.0299 349,394 +0.00(+6.79%)
Dec 07, 2022 0.0313 0.0330 0.0278 0.0280 1,540,544 -0.00(-3.45%)
Dec 06, 2022 0.0360 0.0360 0.0285 0.0290 1,823,248 -0.01(-17.14%)
Dec 05, 2022 0.0348 0.0380 0.0342 0.0350 2,459,280 +0.00(+2.34%)
Dec 02, 2022 0.0340 0.0350 0.0280 0.0342 1,573,953 +0.00(+10.32%)
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.