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 )

0.0763 -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 (%)
Feb 29, 2024 0.0760 0.0800 0.0760 0.0800 257,461 +0.00(+5.26%)
Feb 28, 2024 0.0800 0.0800 0.0752 0.0760 154,891 -0.00(-4.88%)
Feb 27, 2024 0.0825 0.0836 0.0751 0.0799 180,647 -0.00(-1.48%)
Feb 26, 2024 0.0770 0.0838 0.0759 0.0811 304,260 +0.01(+7.56%)
Feb 23, 2024 0.0710 0.0788 0.0710 0.0754 334,362 -0.00(-2.84%)
Feb 22, 2024 0.0741 0.0825 0.0720 0.0776 381,852 -0.00(-1.77%)
Feb 21, 2024 0.0800 0.0823 0.0680 0.0790 1,312,463 -0.00(-1.25%)
Feb 20, 2024 0.0724 0.0823 0.0724 0.0800 45,582 +0.00(+0.00%)
Feb 16, 2024 0.0881 0.0881 0.0720 0.0800 279,583 -0.00(-4.31%)
Feb 15, 2024 0.0812 0.0846 0.0725 0.0836 546,452 -0.00(-1.42%)
Feb 14, 2024 0.0850 0.0850 0.0770 0.0848 36,331 -0.00(-0.59%)
Feb 13, 2024 0.0825 0.0900 0.0761 0.0853 366,982 +0.00(+3.52%)
Feb 12, 2024 0.0825 0.0825 0.0710 0.0824 205,757 +0.00(+3.91%)
Feb 09, 2024 0.0781 0.0793 0.0702 0.0793 1,174,338 +0.00(+1.28%)
Feb 08, 2024 0.0848 0.0852 0.0783 0.0783 369,326 -0.01(-7.67%)
Feb 07, 2024 0.0899 0.0899 0.0770 0.0848 357,995 -0.00(-3.96%)
Feb 06, 2024 0.0885 0.0900 0.0852 0.0883 169,148 -0.00(-1.89%)
Feb 05, 2024 0.0929 0.0958 0.0880 0.0900 642,414 -0.00(-2.60%)
Feb 02, 2024 0.0922 0.0980 0.0882 0.0924 83,422 -0.00(-1.49%)
Feb 01, 2024 0.0975 0.0975 0.0900 0.0938 116,891 -0.00(-3.30%)
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%)
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.