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 (%)
May 27, 2016 0.0060 0.0060 0.0060 0 +0.00(+17.65%)
May 26, 2016 0.0047 0.0051 0.0035 0.0051 265,974 +0.00(+6.25%)
May 25, 2016 0.0047 0.0048 0.0047 0.0048 124,200 +0.00(+6.67%)
May 23, 2016 0.0045 0.0045 0.0045 0 -0.00(-10.00%)
May 19, 2016 0.0050 0.0050 0.0050 0 -0.00(-7.41%)
May 18, 2016 0.0054 0.0054 0.0054 0.0054 10,000 +0.00(+8.00%)
May 17, 2016 0.0050 0.0050 0.0050 0.0050 55,000 +0.00(+13.64%)
May 16, 2016 0.0044 0.0044 0.0044 0.0044 240 -0.00(-16.98%)
May 13, 2016 0.0043 0.0053 0.0043 0.0053 21,000 -0.00(-5.36%)
May 09, 2016 0.0056 0.0056 0.0056 0 -0.00(-1.36%)
May 06, 2016 0.0055 0.0057 0.0050 0.0057 128,000 +0.00(+3.22%)
May 04, 2016 0.0055 0.0055 0.0055 0 -0.00(-3.51%)
Apr 26, 2016 0.0057 0.0057 0.0057 0 +0.00(+0.00%)
Apr 25, 2016 0.0048 0.0057 0.0045 0.0057 45,000 -0.00(-2.25%)
Apr 21, 2016 0.0058 0.0058 0.0058 0 +0.00(+5.42%)
Apr 20, 2016 0.0043 0.0056 0.0043 0.0055 325,000 +0.00(+4.36%)
Apr 19, 2016 0.0046 0.0053 0.0046 0.0053 35,568 +0.00(+0.00%)
Apr 18, 2016 0.0041 0.0053 0.0040 0.0053 86,400 -0.00(-1.85%)
Apr 15, 2016 0.0043 0.0054 0.0043 0.0054 31,750 +0.00(+3.85%)
Apr 14, 2016 0.0050 0.0052 0.0050 0.0052 39,000 +0.00(+4.00%)
Apr 08, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 06, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Apr 04, 2016 0.0050 0.0050 0.0050 0 -0.00(-5.66%)
Mar 31, 2016 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Mar 23, 2016 0.0053 0.0053 0.0053 0 +0.00(+0.00%)
Mar 22, 2016 0.0053 0.0053 0.0053 0.0053 7,000 +0.00(+0.00%)
Mar 21, 2016 0.0053 0.0053 0.0053 0.0053 18,000 +0.00(+10.58%)
Mar 18, 2016 0.0041 0.0048 0.0040 0.0048 55,020 -0.00(-6.04%)
Mar 15, 2016 0.0051 0.0051 0.0051 0 -0.00(-5.54%)
Mar 10, 2016 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Mar 08, 2016 0.0055 0.0055 0.0055 0 +0.00(+6.36%)
Mar 07, 2016 0.0058 0.0058 0.0040 0.0052 238,000 -0.00(-12.36%)
Feb 29, 2016 0.0059 0.0059 0.0059 0 +0.00(+9.54%)
Feb 22, 2016 0.0054 0.0054 0.0054 0 +0.00(+34.65%)
Feb 19, 2016 0.0046 0.0046 0.0040 0.0040 79,000 -0.00(-31.03%)
Feb 18, 2016 0.0050 0.0058 0.0050 0.0058 165,500 +0.00(+19.29%)
Feb 17, 2016 0.0043 0.0050 0.0043 0.0049 220,000 +0.00(+3.45%)
Feb 16, 2016 0.0047 0.0047 0.0047 0.0047 211,800 -0.00(-26.56%)
Feb 08, 2016 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Feb 02, 2016 0.0064 0.0064 0.0064 1 +0.00(+0.00%)
Jan 26, 2016 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Jan 19, 2016 0.0064 0.0064 0.0064 0 +0.00(+0.00%)
Jan 11, 2016 0.0064 0.0064 0.0064 0 +0.00(+1.59%)
Jan 07, 2016 0.0063 0.0063 0.0063 0 -0.00(-3.08%)
Jan 04, 2016 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 30, 2015 0.0065 0.0065 0.0065 0 +0.00(+0.00%)
Dec 24, 2015 0.0065 0.0065 0.0065 5 +0.00(+8.33%)
Dec 22, 2015 0.0060 0.0060 0.0060 0 -0.00(-7.69%)
Dec 21, 2015 0.0065 0.0065 0.0065 0.0065 25,000 +0.00(+0.00%)
Dec 14, 2015 0.0065 0.0065 0.0065 20 +0.00(+8.33%)
Dec 11, 2015 0.0040 0.0060 0.0034 0.0060 44,000 -0.00(-7.69%)
Dec 10, 2015 0.0050 0.0065 0.0040 0.0065 66,000 +0.00(+0.00%)
Dec 09, 2015 0.0065 0.0065 0.0065 0.0065 20,000 +0.00(+0.00%)
Dec 07, 2015 0.0065 0.0065 0.0065 1 -0.00(-7.14%)
Dec 02, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 30, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 25, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Nov 24, 2015 0.0070 0.0070 0.0070 0.0070 25,041 +0.00(+6.06%)
Nov 20, 2015 0.0066 0.0066 0.0066 0.0066 10,000 +0.00(+10.00%)
Nov 19, 2015 0.0060 0.0060 0.0060 0.0060 1,000 -0.00(-14.29%)
Nov 18, 2015 0.0069 0.0070 0.0069 0.0070 50,000 +0.00(+1.45%)
Nov 16, 2015 0.0069 0.0069 0.0069 0 +0.00(+7.81%)
Nov 12, 2015 0.0064 0.0064 0.0064 0 +0.00(+6.67%)
Nov 04, 2015 0.0060 0.0060 0.0060 0 -0.00(-14.29%)
Nov 03, 2015 0.0050 0.0070 0.0040 0.0070 110,000 +0.00(+0.00%)
Nov 02, 2015 0.0070 0.0070 0.0070 0.0070 13,300 +0.00(+0.00%)
Oct 30, 2015 0.0070 0.0070 0.0067 0.0070 20,359 +0.00(+2.94%)
Oct 29, 2015 0.0065 0.0070 0.0065 0.0068 684,010 -0.00(-2.86%)
Oct 28, 2015 0.0059 0.0070 0.0058 0.0070 125,545 +0.00(+0.00%)
Oct 26, 2015 0.0070 0.0070 0.0070 0 +0.00(+4.48%)
Oct 23, 2015 0.0067 0.0067 0.0067 0.0067 10,016 -0.00(-4.29%)
Oct 22, 2015 0.0070 0.0070 0.0070 0.0070 110,000 +0.00(+0.00%)
Oct 21, 2015 0.0061 0.0080 0.0061 0.0070 198,000 -0.00(-12.50%)
Oct 16, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 15, 2015 0.0080 0.0080 0.0080 0.0080 320 +0.00(+0.00%)
Oct 09, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Oct 07, 2015 0.0080 0.0080 0.0080 20 +0.00(+14.29%)
Oct 05, 2015 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Oct 02, 2015 0.0050 0.0070 0.0040 0.0070 171,830 +0.00(+40.00%)
Sep 28, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Sep 25, 2015 0.0045 0.0050 0.0044 0.0050 60,000 +0.00(+0.00%)
Sep 24, 2015 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Sep 22, 2015 0.0050 0.0050 0.0050 0 -0.00(-16.67%)
Sep 21, 2015 0.0060 0.0060 0.0060 0.0060 20,000 -0.00(-14.29%)
Sep 18, 2015 0.0070 0.0070 0.0070 0.0070 50,080 -0.00(-5.41%)
Sep 15, 2015 0.0074 0.0074 0.0074 0 -0.00(-7.50%)
Sep 08, 2015 0.0080 0.0080 0.0080 0 +0.00(+0.00%)
Aug 28, 2015 0.0080 0.0080 0.0080 0 +0.00(+2.56%)
Aug 27, 2015 0.0080 0.0084 0.0032 0.0078 98,000 -0.00(-9.30%)
Aug 26, 2015 0.0070 0.0086 0.0045 0.0086 142,000 +0.00(+22.86%)
Aug 25, 2015 0.0078 0.0078 0.0040 0.0070 98,555 -0.00(-7.89%)
Aug 24, 2015 0.0076 0.0076 0.0076 0.0076 11,445 +0.00(+0.00%)
Aug 21, 2015 0.0066 0.0076 0.0066 0.0076 120,000 +0.00(+0.00%)
Aug 20, 2015 0.0076 0.0076 0.0076 0.0076 15,000 +0.00(+1.33%)
Aug 19, 2015 0.0069 0.0076 0.0060 0.0075 42,480 -0.00(-1.32%)
Aug 18, 2015 0.0076 0.0076 0.0076 0.0076 8,555 -0.00(-3.80%)
Aug 12, 2015 0.0079 0.0079 0.0079 0 +0.00(+8.22%)
Aug 10, 2015 0.0073 0.0073 0.0073 12 -0.00(-2.67%)
Aug 07, 2015 0.0075 0.0075 0.0075 0.0075 13,000 +0.00(+0.00%)
Aug 06, 2015 0.0074 0.0075 0.0074 0.0075 123,000 +0.00(+0.00%)
Aug 05, 2015 0.0073 0.0075 0.0070 0.0075 150,000 +0.00(+0.00%)
Aug 04, 2015 0.0073 0.0075 0.0070 0.0075 278,500 +0.00(+2.74%)
Aug 03, 2015 0.0060 0.0073 0.0060 0.0073 60,000 +0.00(+0.00%)
Jul 29, 2015 0.0073 0.0073 0.0073 0 +0.00(+0.00%)
Jul 28, 2015 0.0073 0.0073 0.0073 0.0073 50,000 +0.00(+0.00%)
Jul 27, 2015 0.0060 0.0073 0.0040 0.0073 153,000 -0.00(-2.67%)
Jul 23, 2015 0.0075 0.0075 0.0075 4 +0.00(+0.00%)
Jul 21, 2015 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jul 20, 2015 0.0066 0.0075 0.0066 0.0075 4,000 +0.00(+0.00%)
Jul 14, 2015 0.0075 0.0075 0.0075 0 -0.00(-21.05%)
Jul 13, 2015 0.0075 0.0095 0.0075 0.0095 912,000 +0.00(+26.67%)
Jul 08, 2015 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Jul 07, 2015 0.0075 0.0075 0.0075 0.0075 9,300 -0.00(-5.06%)
Jul 06, 2015 0.0074 0.0079 0.0074 0.0079 50,000 +0.00(+6.76%)
Jul 01, 2015 0.0074 0.0074 0.0074 0 +0.00(+0.00%)
Jun 26, 2015 0.0074 0.0074 0.0074 0 -0.00(-1.33%)
Jun 25, 2015 0.0067 0.0075 0.0057 0.0075 257,000 +0.00(+0.00%)
Jun 24, 2015 0.0075 0.0075 0.0075 0.0075 13,500 -0.00(-5.06%)
Jun 22, 2015 0.0079 0.0079 0.0079 0 +0.00(+12.86%)
Jun 19, 2015 0.0070 0.0073 0.0049 0.0070 624,719 +0.00(+0.00%)
Jun 18, 2015 0.0051 0.0070 0.0051 0.0070 258,800 -0.00(-6.67%)
Jun 17, 2015 0.0075 0.0075 0.0075 0.0075 275,000 +0.00(+0.00%)
Jun 16, 2015 0.0075 0.0075 0.0071 0.0075 305,000 +0.00(+0.00%)
Jun 15, 2015 0.0065 0.0075 0.0065 0.0075 150,006 +0.00(+13.64%)
Jun 12, 2015 0.0063 0.0066 0.0060 0.0066 290,000 +0.00(+4.76%)
Jun 10, 2015 0.0063 0.0063 0.0063 0 +0.00(+8.62%)
Jun 08, 2015 0.0058 0.0058 0.0058 0 -0.00(-1.69%)
Jun 05, 2015 0.0062 0.0062 0.0032 0.0059 1,295,000 -0.00(-11.94%)
Jun 04, 2015 0.0067 0.0067 0.0067 0.0067 50,000 +0.00(+0.00%)
Jun 03, 2015 0.0067 0.0067 0.0067 0.0067 53,000 +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.