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

Impact Fusion Intl (OP: IFUS )

0.0715 -0.0058 (-7.50%)
Streaming Delayed Price Updated: 2:27 PM 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 (%)
Jul 31, 2013 0.0068 0.0125 0.0068 0.0099 742,392 +0.00(+45.59%)
Jul 30, 2013 0.0048 0.0068 0.0048 0.0068 217,600 +0.00(+41.67%)
Jul 29, 2013 0.0050 0.0050 0.0036 0.0048 1,358,774 +0.00(+6.67%)
Jul 26, 2013 0.0044 0.0050 0.0040 0.0045 1,405,000 +0.00(+12.50%)
Jul 25, 2013 0.0051 0.0052 0.0040 0.0040 823,500 -0.00(-21.57%)
Jul 24, 2013 0.0052 0.0060 0.0049 0.0051 3,054,394 -0.00(-1.92%)
Jul 23, 2013 0.0050 0.0052 0.0050 0.0052 1,980,000 -0.00(-13.33%)
Jul 22, 2013 0.0064 0.0064 0.0054 0.0060 815,000 +0.00(+66.67%)
Jul 19, 2013 0.0054 0.0054 0.0036 0.0036 2,653,500 -0.00(-28.00%)
Jul 18, 2013 0.0060 0.0061 0.0050 0.0050 1,528,174 -0.00(-16.67%)
Jul 17, 2013 0.0064 0.0068 0.0060 0.0060 1,484,400 -0.00(-13.04%)
Jul 16, 2013 0.0075 0.0075 0.0065 0.0069 1,152,700 -0.00(-8.00%)
Jul 15, 2013 0.0075 0.0084 0.0060 0.0075 1,741,958 +0.00(+0.00%)
Jul 12, 2013 0.0073 0.0119 0.0070 0.0075 1,292,400 +0.00(+2.74%)
Jul 11, 2013 0.0072 0.0073 0.0066 0.0073 692,000 -0.00(-2.67%)
Jul 10, 2013 0.0075 0.0075 0.0075 0.0075 440,000 +0.00(+0.00%)
Jul 09, 2013 0.0080 0.0075 0.0070 0.0075 978,000 +0.00(+7.14%)
Jul 08, 2013 0.0095 0.0095 0.0064 0.0070 2,086,784 -0.00(-40.68%)
Jul 05, 2013 0.0082 0.0119 0.0080 0.0118 314,500 +0.00(+38.82%)
Jul 03, 2013 0.0080 0.0085 0.0080 0.0085 246,500 -0.00(-5.56%)
Jul 02, 2013 0.0118 0.0118 0.0090 0.0090 406,000 -0.00(-10.00%)
Jul 01, 2013 0.0110 0.0110 0.0090 0.0100 391,000 +0.00(+0.00%)
Jun 28, 2013 0.0110 0.0110 0.0100 0.0100 232,600 +0.00(+25.00%)
Jun 26, 2013 0.0082 0.0082 0.0080 0.0080 237,800 +0.00(+1.27%)
Jun 25, 2013 0.0075 0.0080 0.0066 0.0079 475,900 +0.00(+3.95%)
Jun 24, 2013 0.0080 0.0080 0.0075 0.0076 321,454 +0.00(+11.76%)
Jun 21, 2013 0.0073 0.0080 0.0066 0.0068 495,093 -0.00(-20.00%)
Jun 20, 2013 0.0090 0.0090 0.0079 0.0085 353,000 +0.00(+7.59%)
Jun 19, 2013 0.0100 0.0100 0.0061 0.0079 4,150,074 -0.00(-19.39%)
Jun 18, 2013 0.0086 0.0110 0.0086 0.0098 1,396,758 +0.00(+8.89%)
Jun 17, 2013 0.0095 0.0150 0.0090 0.0090 1,764,714 -0.00(-5.26%)
Jun 14, 2013 0.0115 0.0115 0.0090 0.0095 4,054,650 -0.00(-19.49%)
Jun 13, 2013 0.0161 0.0170 0.0110 0.0118 1,489,264 -0.00(-26.25%)
Jun 12, 2013 0.0180 0.0195 0.0160 0.0160 897,150 -0.00(-11.11%)
Jun 11, 2013 0.0180 0.0200 0.0180 0.0180 260,049 +0.00(+0.00%)
Jun 10, 2013 0.0180 0.0210 0.0180 0.0180 2,869,970 +0.00(+0.00%)
Jun 07, 2013 0.0140 0.0184 0.0110 0.0180 1,249,706 +0.00(+20.00%)
Jun 06, 2013 0.0200 0.0200 0.0100 0.0150 1,043,214 -0.00(-16.67%)
Jun 05, 2013 0.0179 0.0200 0.0179 0.0180 370,482 +0.00(+0.56%)
Jun 04, 2013 0.0250 0.0250 0.0179 0.0179 445,567 -0.01(-28.40%)
Jun 03, 2013 0.0319 0.0319 0.0200 0.0250 1,022,589 +0.00(+0.00%)
May 31, 2013 0.0310 0.0310 0.0250 0.0250 496,482 -0.00(-16.67%)
May 30, 2013 0.0350 0.0350 0.0250 0.0300 314,966 +0.00(+0.00%)
May 29, 2013 0.0200 0.0350 0.0200 0.0300 478,076 +0.01(+30.43%)
May 28, 2013 0.0325 0.0330 0.0150 0.0230 2,698,616 -0.01(-23.33%)
May 24, 2013 0.0341 0.0400 0.0300 0.0300 1,839,518 -0.01(-14.29%)
May 23, 2013 0.0235 0.0390 0.0220 0.0350 3,110,527 +0.01(+59.09%)
May 22, 2013 0.0180 0.0225 0.0180 0.0220 1,920,811 +0.00(+15.79%)
May 21, 2013 0.0150 0.0198 0.0150 0.0190 839,923 +0.00(+26.67%)
May 20, 2013 0.0140 0.0150 0.0140 0.0150 138,928 +0.00(+15.38%)
May 17, 2013 0.0120 0.0140 0.0120 0.0130 297,000 +0.00(+8.33%)
May 16, 2013 0.0140 0.0140 0.0100 0.0120 738,745 -0.00(-14.29%)
May 15, 2013 0.0141 0.0150 0.0101 0.0140 846,600 +0.00(+45.83%)
May 13, 2013 0.0081 0.0096 0.0081 0.0096 1,087,090 +0.00(+20.00%)
May 10, 2013 0.0080 0.0081 0.0080 0.0080 764,000 +0.00(+2.56%)
May 09, 2013 0.0080 0.0080 0.0075 0.0078 675,736 -0.00(-2.50%)
May 08, 2013 0.0083 0.0083 0.0070 0.0080 2,892,931 -0.00(-3.61%)
May 07, 2013 0.0095 0.0095 0.0083 0.0083 1,630,950 +0.00(+2.47%)
May 06, 2013 0.0080 0.0097 0.0079 0.0081 3,096,748 +0.00(+2.53%)
May 03, 2013 0.0075 0.0085 0.0073 0.0079 818,277 +0.00(+0.00%)
May 02, 2013 0.0085 0.0089 0.0062 0.0079 3,341,130 -0.00(-7.06%)
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.