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

Impact Fusion International Inc (OP: IFUS )

0.0638 -0.0007 (-1.09%)
Streaming Delayed Price Updated: 10:29 AM EST, Nov 25, 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 (%)
Nov 22, 2024 0.0624 0.0647 0.0624 0.0645 107,977 +0.00(+4.03%)
Nov 21, 2024 0.0624 0.0624 0.0600 0.0620 59,616 -0.00(-4.17%)
Nov 20, 2024 0.0610 0.0648 0.0531 0.0647 182,482 +0.00(+3.52%)
Nov 19, 2024 0.0639 0.0648 0.0624 0.0625 120,755 -0.00(-0.64%)
Nov 18, 2024 0.0647 0.0648 0.0601 0.0629 135,857 -0.00(-2.93%)
Nov 15, 2024 0.0642 0.0650 0.0626 0.0648 75,302 +0.00(+0.93%)
Nov 14, 2024 0.0624 0.0642 0.0603 0.0642 80,889 +0.00(+3.05%)
Nov 13, 2024 0.0642 0.0642 0.0623 0.0623 9,758 +0.00(+0.00%)
Nov 12, 2024 0.0642 0.0642 0.0620 0.0623 10,300 +0.00(+0.00%)
Nov 11, 2024 0.0640 0.0640 0.0616 0.0623 111,495 +0.00(+0.48%)
Nov 08, 2024 0.0616 0.0640 0.0600 0.0620 17,670 +0.00(+2.48%)
Nov 07, 2024 0.0642 0.0642 0.0600 0.0605 78,025 -0.00(-5.76%)
Nov 06, 2024 0.0689 0.0689 0.0619 0.0642 22,999 -0.00(-6.82%)
Nov 05, 2024 0.0615 0.0689 0.0615 0.0689 117,431 +0.00(+5.67%)
Nov 04, 2024 0.0648 0.0690 0.0610 0.0652 109,432 +0.00(+0.31%)
Nov 01, 2024 0.0645 0.0650 0.0595 0.0650 26,958 +0.00(+5.35%)
Oct 31, 2024 0.0617 0.0617 0.0595 0.0617 64,917 +0.00(+2.83%)
Oct 30, 2024 0.0617 0.0617 0.0600 0.0600 39,922 -0.00(-2.76%)
Oct 29, 2024 0.0600 0.0617 0.0600 0.0617 14,478 +0.00(+0.00%)
Oct 28, 2024 0.0609 0.0657 0.0551 0.0617 256,191 +0.00(+0.65%)
Oct 25, 2024 0.0697 0.0697 0.0604 0.0613 160,563 -0.00(-0.81%)
Oct 24, 2024 0.0600 0.0670 0.0600 0.0618 179,624 +0.00(+3.34%)
Oct 23, 2024 0.0657 0.0657 0.0510 0.0598 238,753 -0.01(-8.98%)
Oct 22, 2024 0.0601 0.0657 0.0601 0.0657 63,556 +0.00(+3.14%)
Oct 21, 2024 0.0657 0.0657 0.0535 0.0637 334,157 -0.00(-1.09%)
Oct 18, 2024 0.0647 0.0669 0.0621 0.0644 93,283 -0.00(-1.68%)
Oct 17, 2024 0.0647 0.0661 0.0647 0.0655 15,047 +0.00(+1.39%)
Oct 16, 2024 0.0670 0.0675 0.0609 0.0646 123,460 -0.00(-3.58%)
Oct 15, 2024 0.0700 0.0700 0.0651 0.0670 69,100 -0.00(-0.45%)
Oct 14, 2024 0.0687 0.0700 0.0673 0.0673 116,090 -0.00(-2.04%)
Oct 11, 2024 0.0680 0.0689 0.0665 0.0687 34,194 +0.00(+1.18%)
Oct 10, 2024 0.0635 0.0680 0.0635 0.0679 84,259 +0.00(+2.57%)
Oct 09, 2024 0.0638 0.0689 0.0638 0.0662 256,949 -0.00(-4.06%)
Oct 08, 2024 0.0700 0.0700 0.0635 0.0690 221,366 -0.00(-0.14%)
Oct 07, 2024 0.0730 0.0730 0.0636 0.0691 146,927 -0.00(-1.29%)
Oct 04, 2024 0.0730 0.0730 0.0600 0.0700 308,833 -0.00(-3.98%)
Oct 03, 2024 0.0750 0.0750 0.0686 0.0729 58,506 -0.00(-2.80%)
Oct 02, 2024 0.0750 0.0750 0.0728 0.0750 13,176 +0.00(+2.60%)
Oct 01, 2024 0.0678 0.0750 0.0655 0.0731 13,699 -0.00(-1.75%)
Sep 30, 2024 0.0710 0.0744 0.0700 0.0744 50,651 +0.00(+0.54%)
Sep 27, 2024 0.0720 0.0740 0.0700 0.0740 53,506 -0.00(-2.12%)
Sep 26, 2024 0.0685 0.0756 0.0685 0.0756 172,225 +0.00(+5.00%)
Sep 25, 2024 0.0725 0.0748 0.0700 0.0720 85,498 -0.00(-3.74%)
Sep 24, 2024 0.0743 0.0748 0.0725 0.0748 2,805 +0.00(+0.00%)
Sep 23, 2024 0.0743 0.0750 0.0720 0.0748 15,863 +0.00(+1.08%)
Sep 20, 2024 0.0750 0.0750 0.0689 0.0740 28,802 -0.00(-0.67%)
Sep 19, 2024 0.0700 0.0749 0.0651 0.0745 114,458 -0.00(-0.67%)
Sep 18, 2024 0.0759 0.0759 0.0700 0.0750 107,550 -0.00(-3.35%)
Sep 17, 2024 0.0702 0.0780 0.0700 0.0776 66,874 +0.00(+4.86%)
Sep 16, 2024 0.0702 0.0740 0.0702 0.0740 4,000 -0.00(-4.27%)
Sep 13, 2024 0.0721 0.0779 0.0710 0.0773 110,488 +0.00(+5.60%)
Sep 12, 2024 0.0730 0.0749 0.0712 0.0732 152,628 +0.00(+1.10%)
Sep 11, 2024 0.0714 0.0750 0.0714 0.0724 16,100 -0.00(-1.09%)
Sep 10, 2024 0.0780 0.0780 0.0731 0.0732 14,612 -0.00(-0.14%)
Sep 09, 2024 0.0704 0.0795 0.0704 0.0733 15,250 -0.00(-1.48%)
Sep 06, 2024 0.0760 0.0760 0.0700 0.0744 264,739 -0.00(-1.33%)
Sep 05, 2024 0.0750 0.0760 0.0704 0.0754 160,516 +0.00(+3.86%)
Sep 04, 2024 0.0799 0.0799 0.0700 0.0726 105,812 -0.01(-6.92%)
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.