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

Impact Fusion Intl (OP: IFUS )

0.0733 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, May 31, 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 (%)
Sep 30, 2021 0.0232 0.0286 0.0232 0.0260 563,024 +0.00(+4.42%)
Sep 29, 2021 0.0226 0.0255 0.0226 0.0249 310,700 -0.00(-1.97%)
Sep 28, 2021 0.0276 0.0276 0.0243 0.0254 125,010 +0.00(+1.60%)
Sep 27, 2021 0.0269 0.0288 0.0225 0.0250 756,517 -0.00(-13.49%)
Sep 24, 2021 0.0295 0.0318 0.0196 0.0289 890,774 -0.00(-3.02%)
Sep 23, 2021 0.0286 0.0316 0.0273 0.0298 585,402 +0.00(+6.43%)
Sep 22, 2021 0.0273 0.0280 0.0200 0.0280 1,500,119 -0.00(-1.41%)
Sep 21, 2021 0.0299 0.0299 0.0263 0.0284 311,915 +0.00(+3.27%)
Sep 20, 2021 0.0271 0.0299 0.0271 0.0275 525,176 -0.00(-10.71%)
Sep 17, 2021 0.0271 0.0308 0.0271 0.0308 254,087 -0.00(-0.65%)
Sep 16, 2021 0.0271 0.0310 0.0271 0.0310 415,525 +0.00(+4.38%)
Sep 15, 2021 0.0296 0.0335 0.0278 0.0297 1,492,183 +0.00(+18.80%)
Sep 14, 2021 0.0223 0.0265 0.0220 0.0250 159,479 +0.00(+0.00%)
Sep 13, 2021 0.0160 0.0250 0.0150 0.0250 254,665 +0.00(+4.17%)
Sep 10, 2021 0.0200 0.0240 0.0160 0.0240 344,533 +0.00(+0.00%)
Sep 09, 2021 0.0173 0.0240 0.0173 0.0240 12,000 +0.00(+20.00%)
Sep 08, 2021 0.0164 0.0250 0.0164 0.0200 619,481 +0.00(+4.17%)
Sep 07, 2021 0.0283 0.0283 0.0150 0.0192 125,775 -0.01(-37.05%)
Sep 03, 2021 0.0301 0.0343 0.0298 0.0305 1,456,868 +0.00(+1.33%)
Sep 02, 2021 0.0309 0.0309 0.0270 0.0301 572,548 +0.00(+4.15%)
Sep 01, 2021 0.0296 0.0318 0.0230 0.0289 1,443,780 -0.00(-2.36%)
Aug 31, 2021 0.0261 0.0313 0.0255 0.0296 650,186 +0.00(+5.71%)
Aug 30, 2021 0.0300 0.0300 0.0251 0.0280 673,830 -0.00(-13.85%)
Aug 27, 2021 0.0259 0.0325 0.0225 0.0325 847,188 +0.01(+20.82%)
Aug 26, 2021 0.0328 0.0343 0.0221 0.0269 3,304,829 -0.01(-20.41%)
Aug 25, 2021 0.0310 0.0350 0.0300 0.0338 1,293,928 -0.00(-1.17%)
Aug 24, 2021 0.0360 0.0360 0.0321 0.0342 866,473 -0.00(-4.74%)
Aug 23, 2021 0.0429 0.0429 0.0335 0.0359 1,760,575 -0.01(-14.52%)
Aug 20, 2021 0.0470 0.0470 0.0387 0.0420 2,972,885 -0.00(-10.64%)
Aug 19, 2021 0.0395 0.0485 0.0300 0.0470 5,308,707 +0.01(+18.99%)
Aug 18, 2021 0.0350 0.0410 0.0300 0.0395 1,987,960 +0.00(+3.40%)
Aug 17, 2021 0.0400 0.0400 0.0350 0.0382 713,749 -0.00(-4.26%)
Aug 16, 2021 0.0369 0.0404 0.0270 0.0399 2,991,602 +0.00(+2.31%)
Aug 13, 2021 0.0349 0.0390 0.0320 0.0390 1,372,161 +0.00(+9.24%)
Aug 12, 2021 0.0385 0.0385 0.0320 0.0357 909,440 -0.00(-7.03%)
Aug 11, 2021 0.0335 0.0390 0.0300 0.0384 3,731,022 +0.01(+25.90%)
Aug 10, 2021 0.0305 0.0305 0.0273 0.0305 1,220,225 +0.00(+0.00%)
Aug 09, 2021 0.0290 0.0316 0.0258 0.0305 2,467,302 -0.00(-3.48%)
Aug 06, 2021 0.0300 0.0316 0.0261 0.0316 1,845,027 +0.00(+8.97%)
Aug 05, 2021 0.0337 0.0337 0.0262 0.0290 4,594,503 -0.00(-13.43%)
Aug 04, 2021 0.0316 0.0335 0.0267 0.0335 4,236,247 +0.00(+7.37%)
Aug 03, 2021 0.0280 0.0340 0.0268 0.0312 6,251,968 +0.00(+11.83%)
Aug 02, 2021 0.0178 0.0310 0.0173 0.0279 7,280,987 +0.01(+45.31%)
Jul 30, 2021 0.0156 0.0200 0.0150 0.0192 1,455,131 +0.00(+23.08%)
Jul 29, 2021 0.0157 0.0157 0.0150 0.0156 554,900 -0.00(-0.64%)
Jul 28, 2021 0.0165 0.0170 0.0157 0.0157 303,584 -0.00(-7.10%)
Jul 27, 2021 0.0107 0.0170 0.0107 0.0169 4,604,147 +0.00(+13.42%)
Jul 26, 2021 0.0128 0.0169 0.0104 0.0149 2,346,460 -0.00(-9.70%)
Jul 23, 2021 0.0136 0.0169 0.0136 0.0165 569,494 -0.00(-1.79%)
Jul 22, 2021 0.0150 0.0168 0.0132 0.0168 885,065 -0.00(-0.59%)
Jul 21, 2021 0.0155 0.0192 0.0150 0.0169 1,397,912 +0.00(+6.29%)
Jul 20, 2021 0.0122 0.0170 0.0116 0.0159 4,605,260 +0.00(+6.00%)
Jul 19, 2021 0.0120 0.0150 0.0110 0.0150 1,537,300 +0.00(+2.04%)
Jul 16, 2021 0.0125 0.0150 0.0120 0.0147 1,186,311 -0.00(-5.16%)
Jul 15, 2021 0.0160 0.0193 0.0116 0.0155 5,233,173 -0.00(-19.69%)
Jul 14, 2021 0.0195 0.0200 0.0046 0.0193 2,206,277 -0.00(-14.98%)
Jul 13, 2021 0.0230 0.0245 0.0162 0.0227 4,798,921 -0.00(-7.35%)
Jul 12, 2021 0.0347 0.0347 0.0228 0.0245 5,807,029 -0.01(-29.39%)
Jul 09, 2021 0.0400 0.0450 0.0310 0.0347 8,292,410 -0.01(-13.25%)
Jul 08, 2021 0.0300 0.0415 0.0270 0.0400 6,076,128 +0.01(+33.33%)
Jul 07, 2021 0.0200 0.0300 0.0190 0.0300 5,658,933 +0.01(+39.53%)
Jul 06, 2021 0.0146 0.0220 0.0144 0.0215 11,788,029 +0.01(+47.26%)
Jul 02, 2021 0.0127 0.0149 0.0110 0.0146 1,192,500 +0.00(+21.67%)
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.