Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Impact Fusion International Inc (OP:IFUS)

0.0535 UNCHANGED
Streaming Delayed Price Updated: 3:48 PM EDT, May 29, 2025 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 29, 2025 0.0536 0.0536 0.0509 0.0535 26,306 -0.00(-0.19%)
May 28, 2025 0.0514 0.0536 0.0434 0.0536 185,880 +0.00(+4.69%)
May 27, 2025 0.0481 0.0512 0.0481 0.0512 148,516 +0.00(+4.49%)
May 23, 2025 0.0417 0.0497 0.0417 0.0490 5,770 -0.00(-1.41%)
May 22, 2025 0.0536 0.0536 0.0420 0.0497 462,540 +0.00(+1.84%)
May 21, 2025 0.0505 0.0560 0.0484 0.0488 2,577,613 -0.01(-13.93%)
May 20, 2025 0.0580 0.0580 0.0503 0.0567 247,909 -0.00(-2.24%)
May 19, 2025 0.0600 0.0600 0.0533 0.0580 281,680 +0.00(+8.61%)
May 16, 2025 0.0461 0.0569 0.0461 0.0534 287,971 +0.00(+1.52%)
May 15, 2025 0.0538 0.0569 0.0474 0.0526 274,327 -0.00(-2.23%)
May 14, 2025 0.0536 0.0591 0.0497 0.0538 1,169,698 +0.00(+2.48%)
May 13, 2025 0.0697 0.0699 0.0400 0.0525 2,282,145 -0.01(-19.23%)
May 12, 2025 0.0649 0.0650 0.0561 0.0650 362,463 +0.00(+7.08%)
May 09, 2025 0.0657 0.0664 0.0601 0.0607 127,336 -0.00(-5.16%)
May 08, 2025 0.0700 0.0700 0.0630 0.0640 314,568 -0.00(-7.11%)
May 07, 2025 0.0685 0.0689 0.0685 0.0689 67,791 +0.01(+10.24%)
May 06, 2025 0.0699 0.0700 0.0606 0.0625 126,316 -0.00(-6.02%)
May 05, 2025 0.0650 0.0706 0.0628 0.0665 330,671 +0.00(+6.74%)
May 02, 2025 0.0599 0.0660 0.0595 0.0623 408,212 +0.00(+4.01%)
May 01, 2025 0.0619 0.0619 0.0557 0.0599 366,448 +0.00(+3.99%)
Apr 30, 2025 0.0675 0.0675 0.0550 0.0576 570,287 -0.01(-11.93%)
Apr 29, 2025 0.0675 0.0675 0.0633 0.0654 135,042 -0.00(-3.11%)
Apr 28, 2025 0.0699 0.0699 0.0652 0.0675 776,266 -0.00(-3.43%)
Apr 25, 2025 0.0700 0.0700 0.0650 0.0699 109,041 -0.00(-0.14%)
Apr 24, 2025 0.0698 0.0734 0.0650 0.0700 189,721 -0.00(-2.37%)
Apr 23, 2025 0.0637 0.0734 0.0637 0.0717 574,245 +0.01(+12.91%)
Apr 22, 2025 0.0735 0.0735 0.0597 0.0635 450,980 -0.01(-9.29%)
Apr 21, 2025 0.0811 0.0811 0.0611 0.0700 412,058 -0.01(-13.69%)
Apr 17, 2025 0.0865 0.0879 0.0731 0.0811 336,046 -0.00(-5.15%)
Apr 16, 2025 0.0880 0.0880 0.0855 0.0855 57,099 -0.00(-2.73%)
Apr 15, 2025 0.0950 0.0950 0.0879 0.0879 203,235 -0.00(-3.72%)
Apr 14, 2025 0.0894 0.0925 0.0877 0.0913 208,396 +0.00(+2.13%)
Apr 11, 2025 0.0805 0.0895 0.0789 0.0894 205,702 +0.01(+6.05%)
Apr 10, 2025 0.0890 0.0899 0.0806 0.0843 472,335 -0.01(-6.02%)
Apr 09, 2025 0.0900 0.0950 0.0895 0.0897 76,212 -0.00(-4.57%)
Apr 08, 2025 0.0925 0.0950 0.0852 0.0940 225,853 -0.00(-0.84%)
Apr 07, 2025 0.0884 0.0948 0.0838 0.0948 173,332 +0.00(+3.04%)
Apr 04, 2025 0.0925 0.0950 0.0820 0.0920 346,923 -0.01(-8.00%)
Apr 03, 2025 0.0970 0.1010 0.0930 0.1000 205,890 -0.00(-1.86%)
Apr 02, 2025 0.0940 0.1019 0.0938 0.1019 346,261 +0.00(+4.09%)
Apr 01, 2025 0.1040 0.1040 0.0938 0.0979 343,079 -0.00(-4.02%)
Mar 31, 2025 0.0965 0.1025 0.0940 0.1020 264,664 +0.01(+7.48%)
Mar 28, 2025 0.0969 0.1031 0.0910 0.0949 507,781 +0.00(+2.37%)
Mar 27, 2025 0.0968 0.0969 0.0863 0.0927 520,484 -0.00(-2.42%)
Mar 26, 2025 0.1019 0.1019 0.0900 0.0950 151,201 +0.00(+0.00%)
Mar 25, 2025 0.1020 0.1050 0.0932 0.0950 264,732 -0.01(-8.65%)
Mar 24, 2025 0.1000 0.1040 0.0911 0.1040 713,984 +0.00(+1.96%)
Mar 21, 2025 0.1000 0.1020 0.0932 0.1020 758,917 +0.01(+5.70%)
Mar 20, 2025 0.1018 0.1040 0.0850 0.0965 794,198 -0.01(-6.67%)
Mar 19, 2025 0.1001 0.1039 0.1000 0.1034 328,527 +0.00(+4.76%)
Mar 18, 2025 0.0997 0.0997 0.0906 0.0987 159,496 -0.00(-1.00%)
Mar 17, 2025 0.0923 0.0997 0.0795 0.0997 722,974 +0.01(+8.61%)
Mar 14, 2025 0.0990 0.0990 0.0910 0.0918 363,687 -0.00(-0.76%)
Mar 13, 2025 0.0996 0.0996 0.0925 0.0925 216,148 -0.01(-7.41%)
Mar 12, 2025 0.0932 0.1042 0.0883 0.0999 467,371 +0.00(+1.83%)
Mar 11, 2025 0.0949 0.1049 0.0883 0.0981 1,169,692 +0.00(+3.37%)
Mar 10, 2025 0.1147 0.1147 0.0889 0.0949 1,099,609 -0.01(-11.23%)
Mar 07, 2025 0.1040 0.1100 0.0940 0.1069 2,064,602 +0.00(+3.29%)
Mar 06, 2025 0.0956 0.1209 0.0956 0.1035 1,704,259 +0.01(+6.15%)
Mar 05, 2025 0.0794 0.1052 0.0794 0.0975 1,776,292 +0.02(+22.80%)
Mar 04, 2025 0.0780 0.0900 0.0738 0.0794 1,718,818 +0.00(+1.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.