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

Impact Fusion Intl (OP: IFUS )

0.0700 -0.0073 (-9.44%)
Streaming Delayed Price Updated: 11:34 AM 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 (%)
Jun 13, 2024 0.0740 0.0773 0.0731 0.0773 26,155 -0.00(-1.53%)
Jun 12, 2024 0.0760 0.0786 0.0666 0.0785 227,591 +0.00(+1.95%)
Jun 11, 2024 0.0783 0.0784 0.0770 0.0770 213,018 +0.00(+0.00%)
Jun 10, 2024 0.0727 0.0772 0.0698 0.0770 234,732 +0.00(+5.91%)
Jun 07, 2024 0.0720 0.0727 0.0619 0.0727 500,589 -0.00(-0.14%)
Jun 06, 2024 0.0700 0.0789 0.0700 0.0728 715,851 +0.00(+1.96%)
Jun 05, 2024 0.0703 0.0739 0.0616 0.0714 163,089 -0.00(-0.83%)
Jun 04, 2024 0.0710 0.0740 0.0608 0.0720 501,593 -0.00(-2.44%)
Jun 03, 2024 0.0722 0.0739 0.0722 0.0738 23,200 +0.00(+0.68%)
May 31, 2024 0.0731 0.0738 0.0693 0.0733 150,762 +0.00(+4.71%)
May 30, 2024 0.0740 0.0740 0.0660 0.0700 236,213 -0.00(-5.41%)
May 29, 2024 0.0792 0.0792 0.0674 0.0740 321,537 -0.01(-6.68%)
May 28, 2024 0.0793 0.0793 0.0792 0.0793 45,319 +0.00(+0.13%)
May 24, 2024 0.0768 0.0793 0.0768 0.0792 67,600 +0.00(+2.99%)
May 23, 2024 0.0761 0.0769 0.0740 0.0769 77,109 -0.00(-0.13%)
May 22, 2024 0.0789 0.0797 0.0760 0.0770 180,554 -0.00(-1.28%)
May 21, 2024 0.0773 0.0788 0.0757 0.0780 119,446 +0.00(+0.26%)
May 20, 2024 0.0757 0.0789 0.0757 0.0778 129,363 +0.00(+1.97%)
May 17, 2024 0.0800 0.0802 0.0761 0.0763 55,088 -0.00(-2.55%)
May 16, 2024 0.0787 0.0812 0.0760 0.0783 89,053 +0.00(+1.69%)
May 15, 2024 0.0800 0.0800 0.0750 0.0770 210,934 -0.00(-2.28%)
May 14, 2024 0.0800 0.0800 0.0760 0.0788 57,615 -0.00(-0.76%)
May 13, 2024 0.0765 0.0800 0.0750 0.0794 64,908 +0.00(+1.40%)
May 10, 2024 0.0760 0.0792 0.0717 0.0783 198,501 -0.00(-2.00%)
May 09, 2024 0.0761 0.0799 0.0760 0.0799 57,450 +0.00(+4.04%)
May 08, 2024 0.0779 0.0779 0.0768 0.0768 25,220 +0.00(+1.19%)
May 07, 2024 0.0769 0.0769 0.0740 0.0759 56,197 -0.00(-1.30%)
May 06, 2024 0.0740 0.0769 0.0740 0.0769 13,055 -0.00(-0.13%)
May 03, 2024 0.0722 0.0770 0.0722 0.0770 39,584 +0.00(+3.08%)
May 02, 2024 0.0747 0.0750 0.0747 0.0747 44,475 -0.00(-0.40%)
May 01, 2024 0.0749 0.0780 0.0747 0.0750 182,972 -0.00(-2.60%)
Apr 30, 2024 0.0780 0.0800 0.0770 0.0770 55,239 -0.00(-3.75%)
Apr 29, 2024 0.0800 0.0800 0.0776 0.0800 15,519 +0.00(+0.00%)
Apr 26, 2024 0.0798 0.0810 0.0770 0.0800 396,968 +0.00(+0.13%)
Apr 25, 2024 0.0818 0.0818 0.0760 0.0799 238,253 -0.00(-3.15%)
Apr 24, 2024 0.0835 0.0850 0.0800 0.0825 631,059 -0.00(-2.83%)
Apr 23, 2024 0.0820 0.0865 0.0820 0.0849 148,136 +0.00(+0.47%)
Apr 22, 2024 0.0800 0.0870 0.0798 0.0845 235,053 +0.00(+3.30%)
Apr 19, 2024 0.0750 0.0818 0.0721 0.0818 561,841 +0.01(+12.21%)
Apr 18, 2024 0.0725 0.0750 0.0700 0.0729 81,376 -0.00(-3.32%)
Apr 17, 2024 0.0779 0.0779 0.0730 0.0754 78,312 -0.00(-2.08%)
Apr 16, 2024 0.0747 0.0770 0.0747 0.0770 139,335 +0.00(+0.92%)
Apr 15, 2024 0.0747 0.0778 0.0747 0.0763 84,672 -0.00(-0.39%)
Apr 12, 2024 0.0750 0.0780 0.0747 0.0766 118,369 +0.00(+2.27%)
Apr 11, 2024 0.0760 0.0770 0.0740 0.0749 136,478 -0.00(-2.60%)
Apr 10, 2024 0.0744 0.0769 0.0721 0.0769 171,464 -0.00(-0.13%)
Apr 09, 2024 0.0744 0.0770 0.0744 0.0770 42,873 +0.00(+3.49%)
Apr 08, 2024 0.0752 0.0780 0.0678 0.0744 961,768 -0.00(-4.62%)
Apr 05, 2024 0.0797 0.0797 0.0781 0.0780 256,979 -0.00(-2.13%)
Apr 04, 2024 0.0787 0.0797 0.0738 0.0797 371,106 +0.00(+1.27%)
Apr 03, 2024 0.0775 0.0787 0.0769 0.0787 68,400 +0.00(+0.64%)
Apr 02, 2024 0.0824 0.0824 0.0760 0.0782 53,845 -0.00(-5.10%)
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.