Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Fusion Intl (OP: IFUS )

0.0733 +0.0033 (+4.71%)
Streaming Delayed Price Updated: 1:54 PM EDT, May 31, 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 30, 2014 0.0075 0.0075 0.0075 0 +0.00(+7.14%)
May 28, 2014 0.0070 0.0070 0.0070 0 +0.00(+9.37%)
May 27, 2014 0.0060 0.0065 0.0056 0.0064 401,333 +0.00(+16.36%)
May 23, 2014 0.0055 0.0055 0.0055 0 +0.00(+0.00%)
May 22, 2014 0.0055 0.0055 0.0046 0.0055 294,712 +0.00(+0.00%)
May 21, 2014 0.0055 0.0055 0.0055 0.0055 50,000 -0.00(-8.33%)
May 20, 2014 0.0052 0.0060 0.0052 0.0060 245,500 +0.00(+0.00%)
May 16, 2014 0.0060 0.0060 0.0060 0 +0.00(+0.00%)
May 15, 2014 0.0051 0.0060 0.0050 0.0060 68,000 +0.00(+0.00%)
May 14, 2014 0.0061 0.0061 0.0050 0.0060 120,804 -0.00(-7.69%)
May 13, 2014 0.0060 0.0065 0.0060 0.0065 101,001 +0.00(+8.33%)
May 12, 2014 0.0060 0.0060 0.0060 0.0060 55,000 +0.00(+0.00%)
May 09, 2014 0.0050 0.0060 0.0050 0.0060 21,500 +0.00(+0.00%)
May 08, 2014 0.0052 0.0060 0.0052 0.0060 1,100 +0.00(+0.00%)
May 07, 2014 0.0052 0.0060 0.0052 0.0060 53,344 +0.00(+17.65%)
May 06, 2014 0.0051 0.0051 0.0051 0.0051 10,000 -0.00(-15.00%)
May 02, 2014 0.0060 0.0060 0.0060 0.0060 0 -0.00(-6.25%)
May 01, 2014 0.0064 0.0064 0.0064 0.0064 40,000 +0.00(+1.59%)
Apr 30, 2014 0.0061 0.0064 0.0054 0.0063 74,589 -0.00(-8.70%)
Apr 25, 2014 0.0069 0.0069 0.0069 0 -0.00(-1.43%)
Apr 24, 2014 0.0047 0.0070 0.0047 0.0070 208,000 +0.00(+27.27%)
Apr 23, 2014 0.0055 0.0055 0.0055 0.0055 107,270 -0.00(-15.38%)
Apr 22, 2014 0.0047 0.0065 0.0047 0.0065 93,000 +0.00(+4.84%)
Apr 21, 2014 0.0058 0.0062 0.0058 0.0062 2,000 +0.00(+14.81%)
Apr 17, 2014 0.0054 0.0054 0.0054 0 -0.00(-1.82%)
Apr 15, 2014 0.0055 0.0055 0.0055 8 -0.00(-11.29%)
Apr 14, 2014 0.0058 0.0062 0.0041 0.0062 369,000 -0.00(-11.43%)
Apr 11, 2014 0.0065 0.0070 0.0065 0.0070 60,000 +0.00(+7.69%)
Apr 10, 2014 0.0060 0.0065 0.0060 0.0065 80,002 +0.00(+0.00%)
Apr 09, 2014 0.0062 0.0065 0.0048 0.0065 338,875 +0.00(+4.84%)
Apr 08, 2014 0.0061 0.0062 0.0060 0.0062 99,072 -0.00(-11.43%)
Apr 07, 2014 0.0061 0.0070 0.0061 0.0070 13,300 +0.00(+0.00%)
Apr 04, 2014 0.0070 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 02, 2014 0.0070 0.0070 0.0070 0 +0.00(+0.00%)
Apr 01, 2014 0.0074 0.0074 0.0070 0.0070 74,000 +0.00(+1.45%)
Mar 31, 2014 0.0060 0.0070 0.0060 0.0069 1,131,000 +0.00(+15.00%)
Mar 28, 2014 0.0056 0.0060 0.0056 0.0060 0 +0.00(+5.26%)
Mar 27, 2014 0.0057 0.0057 0.0057 0.0057 150,000 -0.00(-1.72%)
Mar 26, 2014 0.0058 0.0058 0.0058 0.0058 50,000 -0.00(-3.33%)
Mar 25, 2014 0.0052 0.0060 0.0048 0.0060 685,000 +0.00(+3.45%)
Mar 24, 2014 0.0057 0.0058 0.0045 0.0058 2,833,000 -0.00(-14.71%)
Mar 21, 2014 0.0068 0.0068 0.0061 0.0068 130,516 +0.00(+0.00%)
Mar 20, 2014 0.0061 0.0068 0.0061 0.0068 453,300 +0.00(+0.00%)
Mar 19, 2014 0.0059 0.0068 0.0059 0.0068 420,000 +0.00(+0.00%)
Mar 18, 2014 0.0057 0.0068 0.0057 0.0068 410,000 +0.00(+23.64%)
Mar 17, 2014 0.0066 0.0070 0.0055 0.0055 1,576,500 -0.00(-28.57%)
Mar 14, 2014 0.0066 0.0077 0.0066 0.0077 0 +0.00(+8.45%)
Mar 13, 2014 0.0071 0.0071 0.0066 0.0071 443,952 +0.00(+5.97%)
Mar 12, 2014 0.0066 0.0072 0.0066 0.0067 388,936 -0.00(-9.46%)
Mar 11, 2014 0.0070 0.0074 0.0070 0.0074 322,000 +0.00(+5.71%)
Mar 10, 2014 0.0069 0.0070 0.0069 0.0070 59,050 +0.00(+0.00%)
Mar 07, 2014 0.0070 0.0070 0.0064 0.0070 0 -0.00(-7.89%)
Mar 06, 2014 0.0076 0.0076 0.0076 0.0076 30,000 +0.00(+0.00%)
Mar 05, 2014 0.0061 0.0076 0.0061 0.0076 117,987 +0.00(+0.00%)
Mar 04, 2014 0.0065 0.0076 0.0058 0.0076 92,650 -0.00(-1.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.