Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Impact Fusion Intl (OP: IFUS )

0.0855 -0.0045 (-5.00%)
Streaming Delayed Price Updated: 10:14 AM EDT, Aug 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 (%)
Aug 06, 2024 0.0903 0.0905 0.0875 0.0900 137,640 -0.00(-0.55%)
Aug 05, 2024 0.0929 0.0929 0.0901 0.0905 76,974 -0.00(-1.42%)
Aug 02, 2024 0.0866 0.0930 0.0850 0.0918 86,673 +0.00(+1.32%)
Aug 01, 2024 0.0918 0.0930 0.0880 0.0906 54,642 -0.00(-1.09%)
Jul 31, 2024 0.0952 0.0954 0.0880 0.0916 230,703 -0.00(-4.08%)
Jul 30, 2024 0.0964 0.0969 0.0950 0.0955 97,668 +0.00(+0.53%)
Jul 29, 2024 0.0939 0.0973 0.0900 0.0950 308,500 +0.00(+1.93%)
Jul 26, 2024 0.0950 0.0950 0.0920 0.0932 256,030 +0.00(+1.86%)
Jul 25, 2024 0.0980 0.0980 0.0900 0.0915 238,930 -0.01(-5.96%)
Jul 24, 2024 0.0940 0.0980 0.0902 0.0973 548,340 +0.00(+5.19%)
Jul 23, 2024 0.0912 0.0964 0.0870 0.0925 566,153 -0.00(-2.63%)
Jul 22, 2024 0.0940 0.0972 0.0879 0.0950 151,553 +0.00(+2.59%)
Jul 19, 2024 0.0923 0.0940 0.0855 0.0926 472,402 +0.00(+0.33%)
Jul 18, 2024 0.0930 0.0930 0.0902 0.0923 169,256 -0.00(-0.32%)
Jul 17, 2024 0.0966 0.0980 0.0901 0.0926 657,952 -0.00(-2.63%)
Jul 16, 2024 0.0991 0.1030 0.0900 0.0951 461,261 -0.01(-5.93%)
Jul 15, 2024 0.1070 0.1072 0.0982 0.1011 1,610,226 -0.01(-5.51%)
Jul 12, 2024 0.1000 0.1081 0.0850 0.1070 857,651 +0.01(+7.00%)
Jul 11, 2024 0.0792 0.1000 0.0792 0.1000 706,137 +0.02(+24.38%)
Jul 10, 2024 0.0797 0.0847 0.0774 0.0804 1,191,622 +0.00(+1.77%)
Jul 09, 2024 0.0799 0.0799 0.0710 0.0790 414,556 +0.00(+5.05%)
Jul 08, 2024 0.0690 0.0799 0.0680 0.0752 855,243 +0.01(+8.99%)
Jul 05, 2024 0.0645 0.0690 0.0603 0.0690 663,017 +0.00(+3.92%)
Jul 03, 2024 0.0645 0.0670 0.0601 0.0664 471,898 +0.00(+3.27%)
Jul 02, 2024 0.0624 0.0650 0.0624 0.0643 159,686 -0.00(-1.08%)
Jul 01, 2024 0.0652 0.0687 0.0639 0.0650 224,218 -0.00(-5.80%)
Jun 28, 2024 0.0675 0.0690 0.0660 0.0690 162,050 +0.00(+6.15%)
Jun 27, 2024 0.0690 0.0690 0.0622 0.0650 105,977 -0.00(-5.93%)
Jun 26, 2024 0.0690 0.0700 0.0680 0.0691 225,721 -0.00(-1.29%)
Jun 25, 2024 0.0734 0.0734 0.0699 0.0700 185,018 +0.00(+0.57%)
Jun 24, 2024 0.0700 0.0707 0.0686 0.0696 334,584 +0.00(+0.14%)
Jun 21, 2024 0.0683 0.0700 0.0683 0.0695 112,893 -0.00(-0.71%)
Jun 20, 2024 0.0700 0.0700 0.0690 0.0700 369,507 +0.00(+2.49%)
Jun 18, 2024 0.0700 0.0700 0.0666 0.0683 50,644 -0.00(-2.43%)
Jun 17, 2024 0.0696 0.0734 0.0666 0.0700 156,401 +0.00(+3.24%)
Jun 14, 2024 0.0773 0.0773 0.0678 0.0678 229,839 -0.01(-12.29%)
Jun 13, 2024 0.0740 0.0773 0.0731 0.0773 26,155 -0.00(-1.53%)
Jun 12, 2024 0.0760 0.0786 0.0666 0.0785 227,591 +0.00(+1.95%)
Jun 11, 2024 0.0783 0.0784 0.0770 0.0770 213,018 +0.00(+0.00%)
Jun 10, 2024 0.0727 0.0772 0.0698 0.0770 234,732 +0.00(+5.91%)
Jun 07, 2024 0.0720 0.0727 0.0619 0.0727 500,589 -0.00(-0.14%)
Jun 06, 2024 0.0700 0.0789 0.0700 0.0728 715,851 +0.00(+1.96%)
Jun 05, 2024 0.0703 0.0739 0.0616 0.0714 163,089 -0.00(-0.83%)
Jun 04, 2024 0.0710 0.0740 0.0608 0.0720 501,593 -0.00(-2.44%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.