Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Fusion Intl (OP: IFUS )

0.0727 -0.0001 (-0.14%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 7, 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 (%)
Jan 31, 2022 0.0205 0.0210 0.0189 0.0210 420,000 +0.00(+0.00%)
Jan 28, 2022 0.0200 0.0220 0.0192 0.0210 427,019 +0.00(+5.00%)
Jan 27, 2022 0.0185 0.0200 0.0184 0.0200 378,436 +0.00(+8.70%)
Jan 26, 2022 0.0172 0.0189 0.0160 0.0184 30,269 +0.00(+9.52%)
Jan 25, 2022 0.0166 0.0190 0.0145 0.0168 527,613 +0.00(+0.00%)
Jan 24, 2022 0.0194 0.0199 0.0122 0.0168 694,755 -0.00(-16.00%)
Jan 21, 2022 0.0193 0.0211 0.0193 0.0200 60,600 -0.00(-2.44%)
Jan 20, 2022 0.0200 0.0205 0.0190 0.0205 52,630 -0.00(-2.38%)
Jan 19, 2022 0.0204 0.0220 0.0191 0.0210 338,584 +0.00(+7.69%)
Jan 18, 2022 0.0219 0.0219 0.0193 0.0195 728,550 -0.00(-10.96%)
Jan 14, 2022 0.0219 0 -0.00(-5.60%)
Jan 13, 2022 0.0232 0.0245 0.0200 0.0232 691,829 +0.00(+0.87%)
Jan 12, 2022 0.0215 0.0230 0.0190 0.0230 1,029,689 +0.00(+21.05%)
Jan 11, 2022 0.0235 0.0235 0.0178 0.0190 5,469,914 -0.00(-20.50%)
Jan 10, 2022 0.0260 0.0260 0.0230 0.0239 330,889 -0.00(-4.40%)
Jan 07, 2022 0.0249 0.0256 0.0225 0.0250 1,419,287 +0.00(+0.40%)
Jan 06, 2022 0.0255 0.0295 0.0225 0.0249 2,454,829 +0.00(+11.66%)
Jan 05, 2022 0.0220 0.0260 0.0219 0.0223 1,798,659 +0.00(+1.83%)
Jan 04, 2022 0.0244 0.0244 0.0206 0.0219 575,930 -0.00(-2.67%)
Jan 03, 2022 0.0263 0.0267 0.0222 0.0225 665,240 -0.00(-14.45%)
Dec 31, 2021 0.0251 0.0267 0.0230 0.0263 480,082 +0.00(+1.94%)
Dec 30, 2021 0.0261 0.0270 0.0229 0.0258 1,159,190 -0.00(-3.37%)
Dec 29, 2021 0.0269 0.0286 0.0238 0.0267 1,083,956 -0.00(-1.11%)
Dec 28, 2021 0.0279 0.0288 0.0245 0.0270 1,560,052 +0.00(+0.00%)
Dec 27, 2021 0.0260 0.0288 0.0233 0.0270 2,200,253 +0.00(+4.65%)
Dec 23, 2021 0.0210 0.0270 0.0203 0.0258 1,876,072 +0.00(+15.70%)
Dec 22, 2021 0.0237 0.0237 0.0184 0.0223 1,575,115 -0.00(-5.91%)
Dec 21, 2021 0.0240 0.0240 0.0201 0.0237 646,836 -0.00(-1.25%)
Dec 20, 2021 0.0195 0.0240 0.0188 0.0240 1,380,353 +0.00(+23.08%)
Dec 17, 2021 0.0198 0.0206 0.0192 0.0195 128,636 -0.00(-2.50%)
Dec 16, 2021 0.0199 0.0210 0.0190 0.0200 510,060 -0.00(-3.38%)
Dec 15, 2021 0.0208 0.0219 0.0185 0.0207 1,015,944 -0.00(-3.72%)
Dec 14, 2021 0.0206 0.0215 0.0186 0.0215 298,101 -0.00(-6.11%)
Dec 13, 2021 0.0229 0.0229 0.0229 0.0229 6,600 -0.00(-0.43%)
Dec 10, 2021 0.0201 0.0234 0.0196 0.0230 1,164,361 +0.00(+2.22%)
Dec 09, 2021 0.0220 0.0225 0.0206 0.0225 146,100 +0.00(+2.27%)
Dec 08, 2021 0.0230 0.0236 0.0203 0.0220 574,443 -0.00(-8.33%)
Dec 07, 2021 0.0240 0.0240 0.0215 0.0240 678,505 +0.00(+0.42%)
Dec 06, 2021 0.0233 0.0255 0.0206 0.0239 630,150 -0.00(-0.42%)
Dec 03, 2021 0.0268 0.0268 0.0228 0.0240 710,052 -0.00(-10.78%)
Dec 02, 2021 0.0238 0.0280 0.0238 0.0269 1,370,260 +0.00(+13.03%)
Dec 01, 2021 0.0257 0.0259 0.0212 0.0238 967,717 -0.00(-7.75%)
Nov 30, 2021 0.0232 0.0258 0.0205 0.0258 1,232,500 +0.00(+1.18%)
Nov 29, 2021 0.0282 0.0288 0.0237 0.0255 1,985,128 -0.00(-9.25%)
Nov 26, 2021 0.0270 0.0281 0.0258 0.0281 423,550 +0.00(+2.93%)
Nov 24, 2021 0.0241 0.0288 0.0228 0.0273 2,416,591 +0.00(+20.80%)
Nov 23, 2021 0.0220 0.0226 0.0220 0.0226 1,568,685 -0.00(-0.44%)
Nov 22, 2021 0.0236 0.0236 0.0200 0.0227 1,250,100 -0.00(-8.47%)
Nov 19, 2021 0.0248 0.0250 0.0230 0.0248 590,209 +0.00(+0.81%)
Nov 18, 2021 0.0231 0.0250 0.0244 0.0246 2,057,902 +0.00(+6.03%)
Nov 17, 2021 0.0230 0.0232 0.0181 0.0232 1,957,557 +0.00(+5.45%)
Nov 16, 2021 0.0192 0.0220 0.0170 0.0220 2,868,251 +0.00(+14.58%)
Nov 15, 2021 0.0195 0.0203 0.0170 0.0192 2,460,074 -0.00(-1.54%)
Nov 12, 2021 0.0204 0.0220 0.0162 0.0195 10,141,816 -0.00(-9.72%)
Nov 11, 2021 0.0220 0.0220 0.0202 0.0216 881,230 -0.00(-1.82%)
Nov 10, 2021 0.0230 0.0220 3,948,137 -0.00(-4.35%)
Nov 09, 2021 0.0244 0.0258 0.0207 0.0230 3,827,977 -0.00(-11.20%)
Nov 08, 2021 0.0275 0.0292 0.0221 0.0259 2,503,001 -0.00(-5.82%)
Nov 05, 2021 0.0318 0.0353 0.0230 0.0275 6,719,994 -0.00(-14.06%)
Nov 04, 2021 0.0346 0.0360 0.0290 0.0320 2,082,064 -0.00(-7.51%)
Nov 03, 2021 0.0349 0.0360 0.0280 0.0346 1,769,470 +0.00(+0.00%)
Nov 02, 2021 0.0359 0.0366 0.0300 0.0346 1,707,357 +0.00(+10.54%)
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.