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 )

0.0727 -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 (%)
May 31, 2013 0.0310 0.0310 0.0250 0.0250 496,482 -0.00(-16.67%)
May 30, 2013 0.0350 0.0350 0.0250 0.0300 314,966 +0.00(+0.00%)
May 29, 2013 0.0200 0.0350 0.0200 0.0300 478,076 +0.01(+30.43%)
May 28, 2013 0.0325 0.0330 0.0150 0.0230 2,698,616 -0.01(-23.33%)
May 24, 2013 0.0341 0.0400 0.0300 0.0300 1,839,518 -0.01(-14.29%)
May 23, 2013 0.0235 0.0390 0.0220 0.0350 3,110,527 +0.01(+59.09%)
May 22, 2013 0.0180 0.0225 0.0180 0.0220 1,920,811 +0.00(+15.79%)
May 21, 2013 0.0150 0.0198 0.0150 0.0190 839,923 +0.00(+26.67%)
May 20, 2013 0.0140 0.0150 0.0140 0.0150 138,928 +0.00(+15.38%)
May 17, 2013 0.0120 0.0140 0.0120 0.0130 297,000 +0.00(+8.33%)
May 16, 2013 0.0140 0.0140 0.0100 0.0120 738,745 -0.00(-14.29%)
May 15, 2013 0.0141 0.0150 0.0101 0.0140 846,600 +0.00(+45.83%)
May 13, 2013 0.0081 0.0096 0.0081 0.0096 1,087,090 +0.00(+20.00%)
May 10, 2013 0.0080 0.0081 0.0080 0.0080 764,000 +0.00(+2.56%)
May 09, 2013 0.0080 0.0080 0.0075 0.0078 675,736 -0.00(-2.50%)
May 08, 2013 0.0083 0.0083 0.0070 0.0080 2,892,931 -0.00(-3.61%)
May 07, 2013 0.0095 0.0095 0.0083 0.0083 1,630,950 +0.00(+2.47%)
May 06, 2013 0.0080 0.0097 0.0079 0.0081 3,096,748 +0.00(+2.53%)
May 03, 2013 0.0075 0.0085 0.0073 0.0079 818,277 +0.00(+0.00%)
May 02, 2013 0.0085 0.0089 0.0062 0.0079 3,341,130 -0.00(-7.06%)
May 01, 2013 0.0070 0.0085 0.0070 0.0085 2,617,475 +0.00(+21.43%)
Apr 30, 2013 0.0065 0.0070 0.0063 0.0070 1,741,202 +0.00(+9.37%)
Apr 29, 2013 0.0061 0.0064 0.0051 0.0064 2,421,941 +0.00(+4.92%)
Apr 26, 2013 0.0060 0.0062 0.0060 0.0061 714,000 +0.00(+1.67%)
Apr 25, 2013 0.0053 0.0060 0.0040 0.0060 4,099,457 +0.00(+9.09%)
Apr 24, 2013 0.0038 0.0060 0.0038 0.0055 6,316,426 +0.00(+41.03%)
Apr 23, 2013 0.0038 0.0039 0.0038 0.0039 672,989 +0.00(+11.43%)
Apr 22, 2013 0.0035 0.0035 0.0035 0.0035 91,118 -0.00(-7.89%)
Apr 19, 2013 0.0038 0.0038 0.0038 0.0038 100,000 +0.00(+26.67%)
Apr 18, 2013 0.0030 0.0030 0.0030 0.0030 475,000 +0.00(+3.45%)
Apr 17, 2013 0.0031 0.0033 0.0027 0.0029 1,394,503 -0.00(-6.45%)
Apr 16, 2013 0.0033 0.0033 0.0031 0.0031 65,000 +0.00(+0.00%)
Apr 15, 2013 0.0035 0.0041 0.0031 0.0031 1,375,000 +0.00(+0.00%)
Apr 12, 2013 0.0027 0.0032 0.0027 0.0031 1,038,871 -0.00(-3.13%)
Apr 11, 2013 0.0038 0.0038 0.0032 0.0032 2,060,749 -0.00(-11.11%)
Apr 10, 2013 0.0035 0.0036 0.0031 0.0036 319,000 +0.00(+2.86%)
Apr 09, 2013 0.0038 0.0038 0.0035 0.0035 379,000 -0.00(-7.89%)
Apr 08, 2013 0.0037 0.0038 0.0031 0.0038 1,605,000 -0.00(-2.56%)
Apr 05, 2013 0.0035 0.0039 0.0031 0.0039 994,456 +0.00(+11.43%)
Apr 04, 2013 0.0040 0.0041 0.0035 0.0035 3,693,307 -0.00(-12.50%)
Apr 03, 2013 0.0031 0.0040 0.0031 0.0040 577,500 +0.00(+29.03%)
Apr 02, 2013 0.0031 0.0031 0.0031 0.0031 100,000 +0.00(+0.00%)
Apr 01, 2013 0.0031 0.0032 0.0031 0.0031 463,500 -0.00(-22.50%)
Mar 28, 2013 0.0038 0.0040 0.0032 0.0040 470,892 +0.00(+2.56%)
Mar 27, 2013 0.0040 0.0042 0.0039 0.0039 1,487,000 -0.00(-2.50%)
Mar 26, 2013 0.0030 0.0040 0.0028 0.0040 5,884,106 +0.00(+37.93%)
Mar 25, 2013 0.0020 0.0030 0.0020 0.0029 2,456,918 +0.00(+20.83%)
Mar 22, 2013 0.0022 0.0025 0.0020 0.0024 1,394,606 +0.00(+100.00%)
Mar 21, 2013 0.0012 0.0012 0.0012 0.0012 1,000 -0.00(-14.29%)
Mar 20, 2013 0.0012 0.0014 0.0012 0.0014 412 -0.00(-22.22%)
Mar 19, 2013 0.0018 0.0018 0.0018 0.0018 450,000 -0.00(-10.00%)
Mar 18, 2013 0.0020 0.0026 0.0016 0.0020 3,249,988 +0.00(+0.00%)
Mar 15, 2013 0.0020 0.0020 0.0020 0.0020 147,000 +0.00(+0.00%)
Mar 14, 2013 0.0013 0.0020 0.0012 0.0020 15,938,404 +0.00(+66.67%)
Mar 13, 2013 0.0012 0.0012 0.0012 0.0012 870 +0.00(+0.00%)
Mar 08, 2013 0.0012 0.0012 0.0012 0 +0.00(+0.00%)
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.