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

Impact Fusion Intl (OP: IFUS )

0.0700 UNCHANGED
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 (%)
Jun 30, 2010 0.0110 0.0135 0.0100 0.0134 554,226 +0.00(+21.82%)
Jun 29, 2010 0.0120 0.0125 0.0101 0.0110 1,274,845 -0.00(-13.39%)
Jun 25, 2010 0.0155 0.0155 0.0101 0.0127 1,415,973 +0.00(+5.83%)
Jun 24, 2010 0.0150 0.0150 0.0120 0.0120 755,957 -0.00(-20.00%)
Jun 23, 2010 0.0110 0.0160 0.0110 0.0150 540,785 +0.00(+25.00%)
Jun 22, 2010 0.0140 0.0145 0.0110 0.0120 1,888,050 -0.00(-17.24%)
Jun 21, 2010 0.0170 0.0180 0.0121 0.0145 3,878,679 -0.00(-7.05%)
Jun 18, 2010 0.0250 0.0260 0.0148 0.0156 7,222,576 -0.01(-38.82%)
Jun 17, 2010 0.0250 0.0270 0.0204 0.0255 17,214,364 +0.01(+30.77%)
Jun 16, 2010 0.0200 0.0200 0.0170 0.0195 3,363,155 -0.00(-2.50%)
Jun 15, 2010 0.0160 0.0210 0.0160 0.0200 6,523,773 +0.01(+33.33%)
Jun 14, 2010 0.0150 0.0175 0.0120 0.0150 1,373,587 +0.00(+15.38%)
Jun 11, 2010 0.0150 0.0150 0.0130 0.0130 115,366 -0.00(-13.33%)
Jun 10, 2010 0.0135 0.0150 0.0135 0.0150 105,480 +0.00(+3.45%)
Jun 09, 2010 0.0145 0.0145 0.0145 0.0145 9,840 +0.00(+20.83%)
Jun 08, 2010 0.0150 0.0150 0.0100 0.0120 236,410 +0.00(+0.00%)
Jun 07, 2010 0.0130 0.0130 0.0120 0.0120 352,913 -0.00(-20.00%)
Jun 04, 2010 0.0150 0.0200 0.0130 0.0150 396,782 -0.00(-6.25%)
Jun 03, 2010 0.0140 0.0160 0.0120 0.0160 92,000 +0.00(+14.29%)
Jun 02, 2010 0.0180 0.0180 0.0140 0.0140 414,406 -0.00(-26.32%)
Jun 01, 2010 0.0158 0.0220 0.0120 0.0190 1,338,162 +0.00(+20.25%)
May 28, 2010 0.0116 0.0175 0.0116 0.0158 1,786,652 +0.00(+37.39%)
May 27, 2010 0.0138 0.0138 0.0115 0.0115 154,385 -0.00(-16.67%)
May 26, 2010 0.0157 0.0157 0.0130 0.0138 72,615 -0.00(-12.66%)
May 25, 2010 0.0120 0.0160 0.0110 0.0158 380,715 +0.00(+43.64%)
May 24, 2010 0.0130 0.0130 0.0110 0.0110 140,000 -0.00(-15.38%)
May 21, 2010 0.0140 0.0140 0.0130 0.0130 169,158 +0.00(+0.00%)
May 20, 2010 0.0110 0.0130 0.0100 0.0130 235,830 +0.00(+18.18%)
May 19, 2010 0.0125 0.0125 0.0110 0.0110 323,768 -0.00(-15.38%)
May 18, 2010 0.0150 0.0150 0.0050 0.0130 692,810 -0.00(-6.47%)
May 17, 2010 0.0152 0.0170 0.0120 0.0139 1,393,221 -0.00(-0.71%)
May 14, 2010 0.0200 0.0200 0.0120 0.0140 2,624,614 -0.00(-26.32%)
May 13, 2010 0.0400 0.0400 0.0175 0.0190 8,985,068 -0.02(-52.50%)
May 12, 2010 0.0510 0.0510 0.0400 0.0400 1,011,188 -0.01(-19.19%)
May 11, 2010 0.0460 0.0500 0.0421 0.0495 1,845,665 -0.00(-1.00%)
May 10, 2010 0.0490 0.0500 0.0485 0.0500 371,899 +0.00(+6.38%)
May 07, 2010 0.0480 0.0500 0.0400 0.0470 1,521,745 -0.00(-2.08%)
May 06, 2010 0.0480 0.0500 0.0160 0.0480 1,824,109 +0.01(+20.00%)
May 05, 2010 0.0200 0.0400 0.0160 0.0400 800,979 +0.02(+100.00%)
May 03, 2010 0.0200 0.0200 0.0200 0.0200 0 +0.00(+9.89%)
Apr 30, 2010 0.0182 0.0182 0.0182 0.0182 10,000 +0.00(+1.11%)
Apr 29, 2010 0.0195 0.0195 0.0180 0.0180 31,592 +0.00(+0.00%)
Apr 28, 2010 0.0180 0.0180 0.0180 0.0180 1,111 -0.00(-5.26%)
Apr 27, 2010 0.0190 0.0190 0.0190 0.0190 307,000 -0.00(-5.00%)
Apr 26, 2010 0.0190 0.0200 0.0190 0.0200 20,100 +0.00(+0.00%)
Apr 23, 2010 0.0190 0.0200 0.0190 0.0200 13,133 +0.00(+0.00%)
Apr 22, 2010 0.0200 0.0200 0.0200 0.0200 11,867 -0.00(-9.09%)
Apr 21, 2010 0.0220 0.0220 0.0220 0.0220 4,545 +0.00(+0.00%)
Apr 20, 2010 0.0180 0.0220 0.0180 0.0220 88,500 -0.00(-2.65%)
Apr 19, 2010 0.0180 0.0226 0.0180 0.0226 53,000 +0.00(+18.95%)
Apr 16, 2010 0.0190 0.0190 0.0190 0.0190 29,361 +0.00(+5.56%)
Apr 15, 2010 0.0195 0.0220 0.0180 0.0180 271,860 -0.00(-5.26%)
Apr 14, 2010 0.0190 0.0190 0.0190 0.0190 120,400 +0.00(+5.56%)
Apr 13, 2010 0.0190 0.0200 0.0180 0.0180 141,390 -0.00(-10.00%)
Apr 12, 2010 0.0190 0.0200 0.0180 0.0200 95,500 +0.00(+11.11%)
Apr 09, 2010 0.0240 0.0240 0.0180 0.0180 358,335 -0.01(-28.00%)
Apr 07, 2010 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Apr 06, 2010 0.0200 0.0250 0.0200 0.0250 132,390 +0.00(+21.95%)
Apr 05, 2010 0.0205 0.0230 0.0205 0.0205 18,800 -0.00(-10.87%)
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.