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

Impact Fusion Intl (OP: IFUS )

0.0763 -0.0020 (-2.55%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 17, 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, 2024 0.0919 0.0980 0.0843 0.0970 310,351 +0.00(+3.19%)
Jan 30, 2024 0.1010 0.1010 0.0897 0.0940 284,474 -0.01(-5.91%)
Jan 29, 2024 0.0910 0.1045 0.0851 0.0999 187,887 -0.00(-3.94%)
Jan 26, 2024 0.0900 0.1046 0.0900 0.1040 465,623 +0.01(+16.07%)
Jan 25, 2024 0.0900 0.0930 0.0825 0.0896 244,494 +0.00(+1.82%)
Jan 24, 2024 0.0728 0.0880 0.0700 0.0880 546,649 +0.01(+17.33%)
Jan 23, 2024 0.0868 0.0929 0.0651 0.0750 2,660,885 -0.02(-18.39%)
Jan 22, 2024 0.0897 0.0940 0.0830 0.0919 188,664 +0.00(+2.45%)
Jan 19, 2024 0.0851 0.0897 0.0800 0.0897 198,369 +0.00(+2.63%)
Jan 18, 2024 0.0897 0.0897 0.0869 0.0874 31,287 -0.00(-0.79%)
Jan 17, 2024 0.0869 0.0925 0.0840 0.0881 278,638 +0.00(+1.26%)
Jan 16, 2024 0.0846 0.0899 0.0832 0.0870 201,865 -0.00(-3.33%)
Jan 12, 2024 0.0830 0.0900 0.0826 0.0900 385,699 +0.01(+6.76%)
Jan 11, 2024 0.0898 0.0898 0.0821 0.0843 311,942 +0.00(+0.60%)
Jan 10, 2024 0.0808 0.0900 0.0771 0.0838 743,475 +0.00(+3.46%)
Jan 09, 2024 0.0896 0.0970 0.0810 0.0810 529,816 -0.02(-17.18%)
Jan 08, 2024 0.1083 0.1087 0.0894 0.0978 1,344,772 -0.01(-9.70%)
Jan 05, 2024 0.0993 0.1090 0.0946 0.1083 314,838 +0.00(+0.28%)
Jan 04, 2024 0.1080 0.1090 0.0935 0.1080 231,044 -0.00(-0.46%)
Jan 03, 2024 0.1100 0.1100 0.0920 0.1085 399,178 -0.00(-1.36%)
Jan 02, 2024 0.0900 0.1165 0.0900 0.1100 272,613 +0.01(+11.11%)
Dec 29, 2023 0.0995 0.1035 0.0990 0.0990 230,786 -0.00(-1.00%)
Dec 28, 2023 0.1190 0.1190 0.0955 0.1000 261,314 -0.00(-4.31%)
Dec 27, 2023 0.0889 0.1090 0.0888 0.1045 227,537 +0.02(+17.55%)
Dec 26, 2023 0.1025 0.1025 0.0855 0.0889 212,837 -0.01(-13.94%)
Dec 22, 2023 0.1000 0.1183 0.0890 0.1033 407,858 +0.00(+3.30%)
Dec 21, 2023 0.0890 0.1035 0.0510 0.1000 1,966,390 +0.02(+28.53%)
Dec 20, 2023 0.1080 0.1080 0.0770 0.0778 2,888,337 -0.03(-27.96%)
Dec 19, 2023 0.1346 0.1346 0.0691 0.1080 3,660,634 -0.02(-16.28%)
Dec 18, 2023 0.1400 0.1650 0.1210 0.1290 2,290,852 -0.01(-7.53%)
Dec 15, 2023 0.0969 0.1580 0.0950 0.1395 2,604,454 +0.01(+7.72%)
Dec 14, 2023 0.0970 0.1330 0.0940 0.1295 4,697,194 +0.04(+39.40%)
Dec 13, 2023 0.0910 0.0940 0.0835 0.0929 1,131,040 +0.00(+2.09%)
Dec 12, 2023 0.0899 0.0920 0.0810 0.0910 1,417,410 +0.00(+3.53%)
Dec 11, 2023 0.1000 0.1000 0.0700 0.0879 6,070,181 +0.02(+27.02%)
Dec 08, 2023 0.0498 0.0799 0.0482 0.0692 1,670,350 +0.02(+38.68%)
Dec 07, 2023 0.0490 0.0499 0.0473 0.0499 1,105,268 +0.00(+1.84%)
Dec 06, 2023 0.0470 0.0495 0.0458 0.0490 872,695 +0.00(+4.26%)
Dec 05, 2023 0.0460 0.0470 0.0441 0.0470 1,459,272 +0.00(+1.08%)
Dec 04, 2023 0.0440 0.0471 0.0420 0.0465 1,501,176 +0.00(+5.92%)
Dec 01, 2023 0.0448 0.0448 0.0395 0.0439 577,132 +0.00(+2.81%)
Nov 30, 2023 0.0450 0.0470 0.0417 0.0427 668,225 -0.00(-4.90%)
Nov 29, 2023 0.0420 0.0451 0.0392 0.0449 550,341 +0.00(+9.78%)
Nov 28, 2023 0.0400 0.0429 0.0364 0.0409 2,882,143 +0.00(+4.34%)
Nov 27, 2023 0.0360 0.0396 0.0350 0.0392 923,067 +0.00(+2.62%)
Nov 24, 2023 0.0376 0.0382 0.0372 0.0382 334,812 +0.00(+0.00%)
Nov 22, 2023 0.0388 0.0389 0.0335 0.0382 1,069,650 -0.00(-1.55%)
Nov 21, 2023 0.0369 0.0388 0.0330 0.0388 471,733 +0.00(+6.30%)
Nov 20, 2023 0.0342 0.0390 0.0342 0.0365 996,193 +0.00(+1.67%)
Nov 17, 2023 0.0380 0.0389 0.0346 0.0359 648,412 -0.00(-5.53%)
Nov 16, 2023 0.0397 0.0400 0.0360 0.0380 630,995 -0.00(-4.52%)
Nov 15, 2023 0.0469 0.0469 0.0350 0.0398 1,449,750 +0.00(+1.53%)
Nov 14, 2023 0.0380 0.0392 0.0359 0.0392 952,462 +0.00(+6.23%)
Nov 13, 2023 0.0310 0.0388 0.0310 0.0369 1,199,121 -0.00(-5.14%)
Nov 10, 2023 0.0377 0.0389 0.0377 0.0389 234,507 +0.00(+1.04%)
Nov 09, 2023 0.0385 0.0385 0.0362 0.0385 1,022,945 +0.00(+2.12%)
Nov 08, 2023 0.0359 0.0377 0.0339 0.0377 1,070,001 +0.00(+5.01%)
Nov 07, 2023 0.0380 0.0380 0.0322 0.0359 851,617 -0.00(-2.45%)
Nov 06, 2023 0.0390 0.0390 0.0356 0.0368 690,905 -0.00(-5.40%)
Nov 03, 2023 0.0375 0.0395 0.0349 0.0389 392,637 -0.00(-0.26%)
Nov 02, 2023 0.0395 0.0395 0.0364 0.0390 323,839 +0.00(+2.90%)
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.