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

Impact Fusion Intl (OP: IFUS )

0.0712 -0.0061 (-7.89%)
Streaming Delayed Price Updated: 2:51 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 29, 2022 0.0178 0.0193 0.0177 0.0191 461,175 +0.00(+7.91%)
Jul 28, 2022 0.0180 0.0185 0.0177 0.0177 439,004 -0.00(-1.67%)
Jul 27, 2022 0.0182 0.0198 0.0161 0.0180 448,366 +0.00(+0.00%)
Jul 26, 2022 0.0184 0.0184 0.0180 0.0180 45,000 -0.00(-3.74%)
Jul 25, 2022 0.0187 0.0187 0.0187 0.0187 37,600 +0.00(+0.00%)
Jul 22, 2022 0.0187 0.0191 0.0163 0.0187 1,717,590 +0.00(+0.54%)
Jul 21, 2022 0.0160 0.0187 0.0155 0.0186 1,718,527 +0.00(+20.00%)
Jul 20, 2022 0.0114 0.0162 0.0114 0.0155 1,000,535 +0.00(+35.96%)
Jul 19, 2022 0.0109 0.0114 0.0108 0.0114 121,000 +0.00(+0.88%)
Jul 18, 2022 0.0114 0.0114 0.0113 0.0113 30,000 -0.00(-0.88%)
Jul 15, 2022 0.0112 0.0114 0.0110 0.0114 125,428 +0.00(+3.64%)
Jul 14, 2022 0.0112 0.0112 0.0095 0.0110 20,028 +0.00(+19.57%)
Jul 13, 2022 0.0085 0.0113 0.0085 0.0092 614,016 +0.00(+6.98%)
Jul 12, 2022 0.0086 0.0086 0.0086 0.0086 5,000 +0.00(+0.00%)
Jul 08, 2022 0.0086 0 +0.00(+0.00%)
Jul 07, 2022 0.0080 0.0086 0.0080 0.0086 12,000 +0.00(+0.00%)
Jul 06, 2022 0.0070 0.0086 0.0070 0.0086 48,150 +0.00(+1.18%)
Jul 01, 2022 0.0085 0 +0.00(+3.66%)
Jun 30, 2022 0.0081 0.0082 0.0056 0.0082 28,244 +0.00(+1.23%)
Jun 29, 2022 0.0077 0.0082 0.0077 0.0081 139,184 +0.00(+6.58%)
Jun 28, 2022 0.0080 0.0080 0.0065 0.0076 174,301 -0.00(-9.52%)
Jun 27, 2022 0.0070 0.0084 0.0055 0.0084 544,583 -0.00(-1.18%)
Jun 23, 2022 0.0085 0 +0.00(+0.00%)
Jun 22, 2022 0.0086 0.0086 0.0078 0.0085 131,754 +0.00(+1.19%)
Jun 21, 2022 0.0092 0.0098 0.0067 0.0084 43,444 -0.00(-9.68%)
Jun 17, 2022 0.0093 0.0100 0.0057 0.0093 652,000 -0.00(-1.06%)
Jun 16, 2022 0.0099 0.0099 0.0070 0.0094 231,085 +0.00(+9.30%)
Jun 15, 2022 0.0099 0.0099 0.0085 0.0086 650,488 -0.00(-13.13%)
Jun 14, 2022 0.0119 0.0135 0.0085 0.0099 1,619,615 -0.00(-10.81%)
Jun 13, 2022 0.0101 0.0119 0.0101 0.0111 140,294 +0.00(+12.12%)
Jun 10, 2022 0.0084 0.0102 0.0083 0.0099 877,914 +0.00(+17.86%)
Jun 09, 2022 0.0085 0.0085 0.0076 0.0084 95,000 -0.00(-1.18%)
Jun 08, 2022 0.0073 0.0085 0.0065 0.0085 349,303 +0.00(+16.44%)
Jun 07, 2022 0.0067 0.0074 0.0067 0.0073 22,002 -0.00(-1.35%)
Jun 06, 2022 0.0074 0.0074 0.0074 0.0074 134,000 +0.00(+1.37%)
Jun 01, 2022 0.0073 0 -0.00(-5.19%)
May 31, 2022 0.0075 0.0077 0.0075 0.0077 92,285 -0.00(-1.28%)
May 25, 2022 0.0078 0 +0.00(+1.30%)
May 24, 2022 0.0071 0.0077 0.0071 0.0077 209,225 +0.00(+11.59%)
May 23, 2022 0.0051 0.0074 0.0050 0.0069 544,098 -0.00(-16.87%)
May 20, 2022 0.0071 0.0084 0.0065 0.0083 249,763 +0.00(+3.75%)
May 19, 2022 0.0080 0.0080 0.0073 0.0080 150,300 -0.00(-5.88%)
May 17, 2022 0.0085 0 -0.00(-2.30%)
May 16, 2022 0.0087 0.0087 0.0087 0.0087 10,000 -0.00(-1.14%)
May 13, 2022 0.0075 0.0088 0.0073 0.0088 24,800 +0.00(+4.76%)
May 12, 2022 0.0079 0.0084 0.0079 0.0084 7,000 -0.00(-8.70%)
May 11, 2022 0.0078 0.0092 0.0074 0.0092 76,678 +0.00(+19.48%)
May 10, 2022 0.0077 0.0077 0.0077 0.0077 10,000 -0.00(-1.28%)
May 06, 2022 0.0078 0 -0.00(-15.22%)
May 05, 2022 0.0086 0.0093 0.0078 0.0092 250,733 -0.00(-1.08%)
May 04, 2022 0.0093 0.0093 0.0090 0.0093 20,633 +0.00(+3.33%)
May 03, 2022 0.0092 0.0092 0.0078 0.0090 45,300 -0.00(-3.23%)
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.