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

Impact Fusion Intl (OP: IFUS )

0.0700 +0.0022 (+3.24%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 17, 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 31, 2019 0.0009 0.0012 0.0007 0.0012 455,100 +0.00(+20.00%)
May 17, 2019 0.0010 0.0010 0.0010 0 -0.00(-16.67%)
May 14, 2019 0.0012 0.0012 0.0012 0 -0.00(-14.29%)
May 13, 2019 0.0014 0.0014 0.0014 3 +0.00(+0.00%)
May 08, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
May 01, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Apr 29, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Apr 26, 2019 0.0010 0.0014 0.0010 0.0014 751,400 -0.00(-6.67%)
Apr 23, 2019 0.0015 0.0015 0.0015 0 -0.00(-21.05%)
Apr 12, 2019 0.0019 0.0019 0.0019 0 +0.00(+46.15%)
Apr 11, 2019 0.0010 0.0013 0.0010 0.0013 26,313 +0.00(+0.00%)
Apr 09, 2019 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Apr 08, 2019 0.0013 0.0013 0.0013 1 +0.00(+0.00%)
Apr 05, 2019 0.0009 0.0014 0.0008 0.0013 118,300 -0.00(-7.14%)
Apr 04, 2019 0.0014 0.0014 0.0014 15 +0.00(+0.00%)
Mar 26, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 15, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 08, 2019 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Mar 07, 2019 0.0010 0.0014 0.0009 0.0014 400,000 +0.00(+0.00%)
Mar 06, 2019 0.0010 0.0014 0.0010 0.0014 150,000 +0.00(+0.00%)
Mar 01, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Feb 25, 2019 0.0015 0.0015 0.0015 0 +0.00(+0.00%)
Feb 22, 2019 0.0008 0.0015 0.0008 0.0015 325,300 +0.00(+7.14%)
Feb 20, 2019 0.0014 0.0014 0.0014 0 -0.00(-6.67%)
Feb 14, 2019 0.0015 0.0015 0.0015 0 +0.00(+7.14%)
Feb 13, 2019 0.0014 0.0014 0.0014 6 +0.00(+0.00%)
Feb 12, 2019 0.0014 0.0014 0.0014 0.0014 10,000 +0.00(+0.00%)
Feb 07, 2019 0.0014 0.0014 0.0014 0 +0.00(+16.67%)
Feb 05, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Feb 01, 2019 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Jan 31, 2019 0.0012 0.0012 0.0012 0.0012 5,897 -0.00(-14.29%)
Jan 25, 2019 0.0014 0.0014 0.0014 0 +0.00(+40.00%)
Jan 11, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Jan 10, 2019 0.0007 0.0010 0.0007 0.0010 453,278 +0.00(+0.00%)
Jan 08, 2019 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Dec 31, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Dec 28, 2018 0.0007 0.0007 0.0007 0.0007 4,500 -0.00(-30.00%)
Dec 24, 2018 0.0010 0.0010 0.0010 0 +0.00(+42.86%)
Dec 21, 2018 0.0008 0.0008 0.0007 0.0007 530,700 -0.00(-12.50%)
Dec 20, 2018 0.0008 0.0008 0.0008 3 +0.00(+0.00%)
Dec 19, 2018 0.0008 0.0008 0.0008 0.0008 1,000 -0.00(-38.46%)
Dec 14, 2018 0.0013 0.0013 0.0013 0 +0.00(+62.50%)
Dec 13, 2018 0.0008 0.0008 0.0008 0.0008 17,786 -0.00(-38.46%)
Dec 06, 2018 0.0013 0.0013 0.0013 0 +0.00(+62.50%)
Dec 03, 2018 0.0008 0.0008 0.0008 0 -0.00(-11.11%)
Nov 30, 2018 0.0008 0.0009 0.0008 0.0009 4,300 +0.00(+0.00%)
Nov 29, 2018 0.0009 0.0009 0.0009 0.0009 1,447 -0.00(-10.00%)
Nov 28, 2018 0.0008 0.0010 0.0008 0.0010 51,700 -0.00(-23.08%)
Nov 21, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 20, 2018 0.0013 0.0013 0.0013 0.0013 85,740 +0.00(+8.33%)
Nov 19, 2018 0.0012 0.0012 0.0012 12 +0.00(+0.00%)
Nov 16, 2018 0.0010 0.0012 0.0010 0.0012 110,000 -0.00(-7.69%)
Nov 15, 2018 0.0012 0.0013 0.0010 0.0013 145,000 +0.00(+62.50%)
Nov 14, 2018 0.0008 0.0008 0.0008 0.0008 55,000 -0.00(-38.46%)
Nov 13, 2018 0.0010 0.0013 0.0010 0.0013 220,000 +0.00(+0.00%)
Nov 05, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Nov 02, 2018 0.0008 0.0013 0.0008 0.0013 70,000 +0.00(+8.33%)
Oct 30, 2018 0.0012 0.0012 0.0012 0 -0.00(-7.69%)
Oct 23, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Oct 22, 2018 0.0009 0.0013 0.0009 0.0013 110,107 +0.00(+0.00%)
Oct 19, 2018 0.0013 0.0013 0.0013 0.0013 50,000 +0.00(+8.33%)
Oct 18, 2018 0.0012 0.0012 0.0012 0.0012 700,000 +0.00(+0.00%)
Oct 17, 2018 0.0012 0.0012 0.0012 0.0012 45,000 +0.00(+9.09%)
Oct 16, 2018 0.0008 0.0011 0.0008 0.0011 110,000 -0.00(-8.33%)
Oct 12, 2018 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Oct 11, 2018 0.0010 0.0010 0.0010 0.0010 50,000 -0.00(-23.08%)
Oct 10, 2018 0.0013 0.0013 0.0013 0.0013 550,000 +0.00(+8.33%)
Oct 09, 2018 0.0012 0.0012 0.0012 0.0012 468,170 +0.00(+0.00%)
Oct 08, 2018 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
Oct 05, 2018 0.0011 0.0012 0.0011 0.0012 50,000 +0.00(+9.09%)
Oct 04, 2018 0.0010 0.0011 0.0010 0.0011 140,000 +0.00(+10.00%)
Oct 03, 2018 0.0009 0.0010 0.0009 0.0010 330,015 +0.00(+11.11%)
Oct 02, 2018 0.0009 0.0009 0.0009 0.0009 110,000 +0.00(+0.00%)
Oct 01, 2018 0.0009 0.0009 0.0009 0.0009 120,005 +0.00(+0.00%)
Sep 28, 2018 0.0009 0.0009 0.0009 5 +0.00(+0.00%)
Sep 27, 2018 0.0009 0.0009 0.0009 0.0009 100,004 +0.00(+0.00%)
Sep 26, 2018 0.0008 0.0009 0.0008 0.0009 700,209 -0.00(-10.00%)
Sep 21, 2018 0.0010 0.0010 0.0010 0 +0.00(+0.00%)
Sep 20, 2018 0.0010 0.0010 0.0009 0.0010 51,000 +0.00(+0.00%)
Sep 19, 2018 0.0012 0.0012 0.0009 0.0010 2,104,372 -0.00(-16.67%)
Sep 14, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 10, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Sep 07, 2018 0.0010 0.0012 0.0010 0.0012 1,745,000 +0.00(+0.00%)
Sep 05, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Sep 04, 2018 0.0011 0.0011 0.0011 0.0011 75,000 -0.00(-8.33%)
Aug 30, 2018 0.0012 0.0012 0.0012 0 +0.00(+9.09%)
Aug 29, 2018 0.0009 0.0012 0.0009 0.0011 41,568 -0.00(-8.33%)
Aug 28, 2018 0.0013 0.0013 0.0012 0.0012 75,000 -0.00(-7.69%)
Aug 27, 2018 0.0010 0.0013 0.0010 0.0013 41,000 +0.00(+0.00%)
Aug 24, 2018 0.0012 0.0013 0.0012 0.0013 334,800 +0.00(+8.33%)
Aug 22, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 20, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 14, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 13, 2018 0.0010 0.0012 0.0010 0.0012 70,370 +0.00(+0.00%)
Aug 09, 2018 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
Aug 08, 2018 0.0010 0.0012 0.0010 0.0012 20,000 -0.00(-7.69%)
Aug 07, 2018 0.0011 0.0013 0.0010 0.0013 215,886 +0.00(+8.33%)
Aug 03, 2018 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Aug 02, 2018 0.0011 0.0011 0.0009 0.0010 385,000 +0.00(+0.00%)
Aug 01, 2018 0.0010 0.0010 0.0009 0.0010 895,000 -0.00(-16.67%)
Jul 31, 2018 0.0012 0.0012 0.0012 0.0012 50,000 +0.00(+0.00%)
Jul 27, 2018 0.0012 0.0012 0.0012 0 +0.00(+20.00%)
Jul 26, 2018 0.0010 0.0010 0.0010 0.0010 559,700 -0.00(-23.08%)
Jul 24, 2018 0.0013 0.0013 0.0013 0 +0.00(+0.00%)
Jul 23, 2018 0.0011 0.0013 0.0011 0.0013 658,404 +0.00(+18.18%)
Jul 20, 2018 0.0011 0.0011 0.0010 0.0011 967,615 -0.00(-15.38%)
Jul 13, 2018 0.0013 0.0013 0.0013 0 -0.00(-7.14%)
Jul 12, 2018 0.0011 0.0014 0.0011 0.0014 10,000 +0.00(+7.69%)
Jul 10, 2018 0.0013 0.0013 0.0013 0 -0.00(-13.33%)
Jul 09, 2018 0.0012 0.0015 0.0011 0.0015 4,850,060 +0.00(+0.00%)
Jul 05, 2018 0.0015 0.0015 0.0015 0 -0.00(-6.25%)
Jul 02, 2018 0.0016 0.0016 0.0016 0 +0.00(+14.29%)
Jun 29, 2018 0.0016 0.0016 0.0013 0.0014 309,600 -0.00(-6.67%)
Jun 28, 2018 0.0021 0.0021 0.0012 0.0015 7,755,639 -0.00(-40.00%)
Jun 27, 2018 0.0025 0.0028 0.0025 0.0025 660,000 -0.00(-19.35%)
Jun 26, 2018 0.0030 0.0031 0.0030 0.0031 150,000 +0.00(+3.33%)
Jun 25, 2018 0.0026 0.0030 0.0026 0.0030 949,435 +0.00(+7.14%)
Jun 22, 2018 0.0026 0.0028 0.0026 0.0028 150,000 -0.00(-6.67%)
Jun 21, 2018 0.0025 0.0030 0.0025 0.0030 565,264 +0.00(+20.00%)
Jun 20, 2018 0.0020 0.0025 0.0018 0.0025 966,913 +0.00(+8.70%)
Jun 19, 2018 0.0025 0.0025 0.0022 0.0023 112,380 -0.00(-8.00%)
Jun 18, 2018 0.0016 0.0025 0.0016 0.0025 35,000 +0.00(+8.70%)
Jun 15, 2018 0.0023 0.0023 0.0023 827,298 +0.00(+0.00%)
Jun 14, 2018 0.0021 0.0024 0.0015 0.0023 245,000 +0.00(+9.52%)
Jun 13, 2018 0.0018 0.0021 0.0018 0.0021 640,999 +0.00(+16.67%)
Jun 12, 2018 0.0018 0.0018 0.0013 0.0018 2,489,561 -0.00(-10.00%)
Jun 11, 2018 0.0027 0.0027 0.0015 0.0020 890,000 -0.00(-28.57%)
Jun 08, 2018 0.0029 0.0029 0.0022 0.0028 1,364,422 -0.00(-9.68%)
Jun 07, 2018 0.0022 0.0031 0.0022 0.0031 1,504,500 +0.00(+6.90%)
Jun 06, 2018 0.0029 0.0030 0.0021 0.0029 2,077,901 +0.00(+0.00%)
Jun 05, 2018 0.0023 0.0035 0.0023 0.0029 568,760 -0.00(-17.14%)
Jun 04, 2018 0.0029 0.0035 0.0021 0.0035 1,605,440 +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.