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

Impact Fusion Intl (OP: IFUS )

0.0778 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, May 20, 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 (%)
May 28, 2021 0.0020 0.0020 0.0019 0.0019 272,900 -0.00(-5.00%)
May 27, 2021 0.0029 0.0029 0.0020 0.0020 4,312,654 -0.00(-31.03%)
May 26, 2021 0.0024 0.0029 0.0016 0.0029 2,187,121 +0.00(+20.83%)
May 25, 2021 0.0025 0.0027 0.0024 0.0024 1,214,007 +0.00(+0.00%)
May 24, 2021 0.0023 0.0032 0.0023 0.0024 2,819,235 -0.00(-4.00%)
May 21, 2021 0.0043 0.0043 0.0024 0.0025 13,857,356 -0.00(-41.86%)
May 20, 2021 0.0019 0.0150 0.0019 0.0043 75,881,056 +0.00(+207.14%)
May 19, 2021 0.0014 0.0015 0.0014 0.0014 241,600 -0.00(-6.67%)
May 18, 2021 0.0015 0.0015 0.0015 0.0015 10,000 -0.00(-25.00%)
May 17, 2021 0.0014 0.0020 0.0012 0.0020 1,229,400 +0.00(+42.86%)
May 14, 2021 0.0016 0.0016 0.0014 0.0014 5,000 -0.00(-26.32%)
May 13, 2021 0.0018 0.0020 0.0014 0.0019 1,113,000 +0.00(+11.76%)
May 11, 2021 0.0017 0.0017 0.0017 0 +0.00(+21.43%)
May 10, 2021 0.0019 0.0022 0.0011 0.0014 2,856,100 -0.00(-41.67%)
May 07, 2021 0.0024 0.0024 0.0024 0.0024 415 +0.00(+0.00%)
May 05, 2021 0.0024 0.0024 0.0024 0 +0.00(+26.32%)
May 04, 2021 0.0014 0.0019 0.0014 0.0019 15,550 +0.00(+35.71%)
Apr 28, 2021 0.0014 0.0014 0.0014 0 -0.00(-12.50%)
Apr 27, 2021 0.0016 0.0018 0.0016 0.0016 260,009 +0.00(+0.00%)
Apr 26, 2021 0.0014 0.0016 0.0014 0.0016 115,000 +0.00(+14.29%)
Apr 21, 2021 0.0014 0.0014 0.0014 0 +0.00(+0.00%)
Apr 20, 2021 0.0016 0.0016 0.0014 0.0014 552,500 -0.00(-12.50%)
Apr 19, 2021 0.0016 0.0016 0.0016 0.0016 320 +0.00(+0.00%)
Apr 15, 2021 0.0016 0.0016 0.0016 0 -0.00(-20.00%)
Apr 14, 2021 0.0020 0.0020 0.0020 25 +0.00(+0.00%)
Apr 13, 2021 0.0020 0.0020 0.0020 0.0020 444,511 +0.00(+0.00%)
Apr 12, 2021 0.0017 0.0020 0.0016 0.0020 462,000 +0.00(+5.26%)
Apr 08, 2021 0.0019 0.0019 0.0019 0 -0.00(-5.00%)
Apr 06, 2021 0.0020 0.0020 0.0020 0 -0.00(-4.76%)
Apr 05, 2021 0.0016 0.0021 0.0016 0.0021 14,250 -0.00(-8.70%)
Apr 01, 2021 0.0020 0.0023 0.0017 0.0023 678,400 +0.00(+0.00%)
Mar 31, 2021 0.0016 0.0023 0.0015 0.0023 1,350,411 +0.00(+21.05%)
Mar 30, 2021 0.0022 0.0022 0.0019 0.0019 620,000 -0.00(-9.52%)
Mar 29, 2021 0.0021 0.0021 0.0021 0.0021 5,000 +0.00(+10.53%)
Mar 26, 2021 0.0019 0.0019 0.0019 0.0019 240,000 +0.00(+0.00%)
Mar 25, 2021 0.0020 0.0024 0.0019 0.0019 616,000 -0.00(-13.64%)
Mar 24, 2021 0.0028 0.0028 0.0022 0.0022 22,200 +0.00(+15.79%)
Mar 23, 2021 0.0020 0.0020 0.0019 0.0019 5,000 +0.00(+0.00%)
Mar 22, 2021 0.0022 0.0022 0.0019 0.0019 121,000 -0.00(-13.64%)
Mar 19, 2021 0.0024 0.0024 0.0022 0.0022 110,000 -0.00(-4.35%)
Mar 18, 2021 0.0035 0.0035 0.0021 0.0023 445,871 -0.00(-8.00%)
Mar 17, 2021 0.0040 0.0040 0.0025 0.0025 164,629 +0.00(+0.00%)
Mar 16, 2021 0.0028 0.0035 0.0025 0.0025 2,357,277 -0.00(-10.71%)
Mar 15, 2021 0.0036 0.0036 0.0024 0.0028 1,667,712 -0.00(-17.65%)
Mar 12, 2021 0.0017 0.0042 0.0016 0.0034 12,817,400 +0.00(+88.89%)
Mar 11, 2021 0.0018 0.0018 0.0018 0.0018 980,000 -0.00(-21.74%)
Mar 10, 2021 0.0026 0.0026 0.0023 0.0023 3,201 -0.00(-11.54%)
Mar 09, 2021 0.0019 0.0026 0.0019 0.0026 504,000 +0.00(+85.71%)
Mar 08, 2021 0.0014 0.0016 0.0014 0.0014 100,000 +0.00(+0.00%)
Mar 05, 2021 0.0019 0.0019 0.0014 0.0014 58,000 -0.00(-26.32%)
Mar 04, 2021 0.0012 0.0020 0.0012 0.0019 895,569 -0.00(-26.92%)
Mar 03, 2021 0.0032 0.0032 0.0016 0.0026 380,000 +0.00(+44.44%)
Mar 02, 2021 0.0028 0.0028 0.0018 0.0018 1,040,178 +0.00(+0.00%)
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.