Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets OTCPK - Delayed Quote USD

Impact Fusion International, Inc. (IFUS)

Compare
0.1000
+0.0040
+(4.17%)
As of 10:58:13 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.09320.10000.09320.10000.100033,000
Mar 11, 20250.09490.10490.08830.09810.09811,169,692
Mar 10, 20250.11470.11470.08890.09490.09491,099,609
Mar 7, 20250.10400.11000.09400.10690.10692,064,602
Mar 6, 20250.09560.12090.09560.10350.10351,704,259
Mar 5, 20250.07940.10520.07940.09750.09751,776,292
Mar 4, 20250.07970.09000.07370.07940.07941,718,818
Mar 3, 20250.09940.09970.06790.07800.07802,068,901
Feb 28, 20250.10300.10870.09270.09940.09941,074,058
Feb 27, 20250.09870.10700.09200.09800.09801,504,549
Feb 26, 20250.09700.09900.08550.09200.09201,158,056
Feb 25, 20250.08460.09990.08400.09460.09461,954,448
Feb 24, 20250.07860.08460.07860.08400.0840678,582
Feb 21, 20250.07210.08290.07000.07860.07861,180,184
Feb 20, 20250.07800.07990.07400.07410.0741269,211
Feb 19, 20250.07800.08450.07540.08000.08001,182,714
Feb 18, 20250.07400.07900.06600.07650.07651,144,177
Feb 14, 20250.06000.07350.05990.06980.06982,500,261
Feb 13, 20250.06250.06450.05410.06150.0615944,125
Feb 12, 20250.05000.06400.05000.06200.06201,388,291
Feb 11, 20250.03590.05000.03520.05000.05001,991,567
Feb 10, 20250.03200.03600.03100.03490.03491,692,987
Feb 7, 20250.03190.03200.03000.03200.032063,998
Feb 6, 20250.02710.03200.02710.03060.03068,895
Feb 5, 20250.03200.03380.02500.02990.0299781,037
Feb 4, 20250.03330.03330.03000.03330.0333365,707
Feb 3, 20250.03000.03210.03000.03100.0310301,648
Jan 31, 20250.03180.03300.03000.03140.0314347,102
Jan 30, 20250.03060.03340.03030.03110.031141,235
Jan 29, 20250.03000.03100.02990.03060.0306178,266
Jan 28, 20250.03140.03140.02790.02990.0299345,287
Jan 27, 20250.03440.03440.02380.03140.0314258,156
Jan 24, 20250.03380.03450.03010.03200.0320428,097
Jan 23, 20250.03300.03300.03100.03300.0330117,714
Jan 22, 20250.03010.03300.03000.03300.0330428,717
Jan 21, 20250.03450.03450.02420.03260.0326174,747
Jan 17, 20250.03110.03590.03020.03250.0325530,173
Jan 16, 20250.03340.03570.03090.03450.0345254,475
Jan 15, 20250.03640.03770.03200.03440.0344541,964
Jan 14, 20250.03550.03710.03550.03640.036447,560
Jan 13, 20250.03490.03780.03330.03640.036487,770
Jan 10, 20250.04390.04390.03300.03600.03601,193,591
Jan 8, 20250.04430.04430.04000.04390.0439185,279
Jan 7, 20250.04500.04500.04430.04430.04435,950
Jan 6, 20250.04770.04770.04060.04770.04778,521
Jan 3, 20250.04240.04900.03760.04450.0445427,958
Jan 2, 20250.04240.04240.04040.04240.042419,534
Dec 31, 20240.04970.04970.04040.04370.0437272,476
Dec 30, 20240.04100.04970.04100.04500.0450239,936
Dec 27, 20240.04150.04500.04110.04360.043691,451
Dec 26, 20240.04290.04300.04100.04200.0420159,721
Dec 24, 20240.04290.04290.04100.04290.042930,300
Dec 23, 20240.04210.04290.04030.04280.0428285,885
Dec 20, 20240.04210.04290.04210.04290.042923,905
Dec 19, 20240.04250.04300.04200.04240.042477,530
Dec 18, 20240.04300.04300.04200.04250.042519,806
Dec 17, 20240.04100.04400.03750.04300.0430220,243
Dec 16, 20240.04100.04390.04100.04390.043941,507
Dec 13, 20240.04470.04470.04030.04160.041616,105
Dec 12, 20240.04000.05150.03990.04360.0436108,588
Dec 11, 20240.05050.05050.04000.04390.043919,235
Dec 10, 20240.04000.05290.04000.04790.0479286,191
Dec 9, 20240.04300.05470.03710.04000.0400232,504
Dec 6, 20240.04000.04460.04000.04280.0428422,137
Dec 5, 20240.03600.04100.03550.04000.0400502,015
Dec 4, 20240.03930.04480.03100.03440.03442,237,328
Dec 3, 20240.04650.04790.04000.04480.0448241,027
Dec 2, 20240.06480.06480.02580.04630.04632,222,551
Nov 29, 20240.05250.06480.05250.06480.064871,973
Nov 27, 20240.06480.06480.05710.06000.0600108,261
Nov 26, 20240.06160.06480.06000.06480.064893,511
Nov 25, 20240.06450.06450.06300.06300.063049,495
Nov 22, 20240.06470.06470.06240.06450.0645107,977
Nov 21, 20240.06240.06240.06000.06200.062059,616
Nov 20, 20240.06100.06480.05310.06470.0647182,482
Nov 19, 20240.06390.06480.06240.06250.0625120,755
Nov 18, 20240.06470.06480.06010.06290.0629135,857
Nov 15, 20240.06420.06500.06260.06480.064875,302
Nov 14, 20240.06240.06420.06030.06420.064280,889
Nov 13, 20240.06420.06420.06230.06230.06239,758
Nov 12, 20240.06420.06420.06200.06220.062210,300
Nov 11, 20240.06200.06400.06160.06220.0622111,495
Nov 8, 20240.06160.06400.06000.06200.062017,670
Nov 7, 20240.06200.06420.06000.06050.060578,025
Nov 6, 20240.06890.06890.06190.06420.064222,999
Nov 5, 20240.06150.06890.06150.06890.0689117,431
Nov 4, 20240.06480.06900.06100.06520.0652109,432
Nov 1, 20240.06170.06500.05950.06500.065026,958
Oct 31, 20240.06170.06170.05950.06170.061764,917
Oct 30, 20240.06170.06170.06000.06000.060039,922
Oct 29, 20240.06170.06170.06000.06170.061714,478
Oct 28, 20240.06570.06570.05510.06170.0617256,191
Oct 25, 20240.06970.06970.06040.06130.0613160,563
Oct 24, 20240.06000.06700.06000.06170.0617179,624
Oct 23, 20240.06570.06570.05100.05970.0597238,753
Oct 22, 20240.06300.06570.06010.06570.065763,556
Oct 21, 20240.06570.06570.05350.06360.0636334,157
Oct 18, 20240.06470.06690.06210.06440.064493,283
Oct 17, 20240.06470.06610.06470.06550.065515,047
Oct 16, 20240.06700.06750.06090.06460.0646123,460
Oct 15, 20240.06580.07000.06510.06700.067069,100
Oct 14, 20240.06870.07000.06730.06730.0673116,090
Oct 11, 20240.06800.06890.06650.06870.068734,194
Oct 10, 20240.06700.06800.06350.06790.067984,259
Oct 9, 20240.06380.06890.06380.06620.0662256,949
Oct 8, 20240.07000.07000.06350.06900.0690221,366
Oct 7, 20240.07300.07300.06360.06900.0690146,927
Oct 4, 20240.07300.07300.06000.07000.0700308,833
Oct 3, 20240.07500.07500.06860.07290.072958,506
Oct 2, 20240.07450.07500.07280.07500.075013,176
Oct 1, 20240.07500.07500.06550.07310.073113,699
Sep 30, 20240.07100.07440.07000.07440.074450,651
Sep 27, 20240.07200.07400.07000.07400.074053,506
Sep 26, 20240.06840.07560.06840.07560.0756172,225
Sep 25, 20240.07000.07480.07000.07200.072085,498
Sep 24, 20240.07430.07480.07250.07480.07482,805
Sep 23, 20240.07430.07500.07200.07480.074815,863
Sep 20, 20240.07500.07500.06890.07400.074028,802
Sep 19, 20240.07000.07490.06510.07450.0745114,458
Sep 18, 20240.07590.07590.07000.07500.0750107,550
Sep 17, 20240.07020.07800.07000.07760.077666,874
Sep 16, 20240.07020.07400.07020.07400.07404,000
Sep 13, 20240.07200.07790.07100.07730.0773110,488
Sep 12, 20240.07300.07490.07120.07320.0732152,628
Sep 11, 20240.07140.07500.07140.07240.072416,100
Sep 10, 20240.07800.07800.07300.07320.073214,612
Sep 9, 20240.07040.07950.07040.07330.073315,250
Sep 6, 20240.07600.07600.07000.07440.0744264,739
Sep 5, 20240.07500.07600.07040.07540.0754160,516
Sep 4, 20240.07990.07990.07000.07260.0726105,812
Sep 3, 20240.07800.07980.07130.07800.078057,650
Aug 30, 20240.07800.07800.07300.07460.0746109,374
Aug 29, 20240.07200.07800.07200.07800.078023,091
Aug 28, 20240.07020.07800.07010.07590.075939,000
Aug 27, 20240.06200.07840.06200.07840.078479,385
Aug 26, 20240.07500.07990.07100.07990.079978,374
Aug 23, 20240.07370.07400.07200.07400.0740161,866
Aug 22, 20240.08200.08200.07240.07340.0734148,939
Aug 21, 20240.07510.07510.07200.07430.0743135,303
Aug 20, 20240.07960.08100.07230.07650.0765135,605
Aug 19, 20240.08260.08260.07600.08180.0818299,875
Aug 16, 20240.07750.08100.07590.08100.081092,997
Aug 15, 20240.08100.08130.07600.07720.0772137,069
Aug 14, 20240.07470.08100.07450.08100.081065,022
Aug 13, 20240.08110.08450.07900.08000.080078,519
Aug 12, 20240.08160.08690.07550.08400.0840217,675
Aug 9, 20240.08650.08690.08010.08690.0869240,141
Aug 8, 20240.08660.08700.08200.08670.086787,706
Aug 7, 20240.08950.09000.08010.08900.0890181,788
Aug 6, 20240.09010.09050.08750.09000.0900137,640
Aug 5, 20240.09150.09290.09010.09040.090476,974
Aug 2, 20240.09300.09300.08500.09180.091886,673
Aug 1, 20240.09180.09300.08800.09060.090654,642
Jul 31, 20240.09520.09540.08800.09160.0916230,703
Jul 30, 20240.09630.09690.09500.09540.095497,668
Jul 29, 20240.09390.09730.09000.09500.0950308,500
Jul 26, 20240.09500.09500.09200.09320.0932256,030
Jul 25, 20240.09800.09800.09000.09150.0915238,930
Jul 24, 20240.09400.09800.09020.09730.0973548,340
Jul 23, 20240.09120.09640.08700.09250.0925566,153
Jul 22, 20240.09400.09720.08790.09500.0950151,553
Jul 19, 20240.09250.09400.08550.09260.0926472,402
Jul 18, 20240.09200.09300.09020.09220.0922169,256
Jul 17, 20240.09660.09800.09010.09260.0926657,952
Jul 16, 20240.09910.10300.09000.09510.0951461,261
Jul 15, 20240.10700.10720.09820.10100.10101,610,226
Jul 12, 20240.10000.10810.08500.10700.1070857,651
Jul 11, 20240.07920.10000.07920.10000.1000706,137
Jul 10, 20240.07970.08470.07740.08040.08041,191,622
Jul 9, 20240.07990.07990.07100.07900.0790414,556
Jul 8, 20240.06900.07990.06800.07520.0752855,243
Jul 5, 20240.06450.06900.06030.06900.0690663,017
Jul 3, 20240.06450.06700.06010.06640.0664471,898
Jul 2, 20240.06240.06500.06240.06420.0642159,686
Jul 1, 20240.06600.06870.06390.06500.0650224,218
Jun 28, 20240.06750.06900.06600.06900.0690162,050
Jun 27, 20240.06900.06900.06220.06500.0650105,977
Jun 26, 20240.06900.07000.06800.06900.0690225,721
Jun 25, 20240.07340.07340.06990.07000.0700185,018
Jun 24, 20240.07000.07070.06860.06960.0696334,584
Jun 21, 20240.07000.07000.06830.06950.0695112,893
Jun 20, 20240.07000.07000.06900.07000.0700369,507
Jun 18, 20240.07000.07000.06660.06830.068350,644
Jun 17, 20240.06960.07340.06660.07000.0700156,401
Jun 14, 20240.07310.07730.06780.06780.0678229,839
Jun 13, 20240.07400.07730.07310.07730.077326,155
Jun 12, 20240.07600.07860.06660.07850.0785227,591
Jun 11, 20240.07820.07840.07700.07700.0770213,018
Jun 10, 20240.07270.07720.06980.07700.0770234,732
Jun 7, 20240.07210.07270.06190.07270.0727500,589
Jun 6, 20240.07000.07890.07000.07280.0728715,851
Jun 5, 20240.07030.07390.06160.07140.0714163,089
Jun 4, 20240.07100.07400.06080.07200.0720501,593
Jun 3, 20240.07220.07390.07220.07370.073723,200
May 31, 20240.07310.07380.06930.07330.0733150,762
May 30, 20240.07400.07400.06600.07000.0700236,213
May 29, 20240.07920.07920.06740.07400.0740321,537
May 28, 20240.07930.07930.07920.07930.079345,319
May 24, 20240.07680.07930.07680.07920.079267,600
May 23, 20240.07610.07690.07400.07690.076977,109
May 22, 20240.07860.07960.07600.07700.0770180,554
May 21, 20240.07730.07880.07570.07800.0780119,446
May 20, 20240.07570.07890.07570.07780.0778129,363
May 17, 20240.08000.08020.07610.07630.076355,088
May 16, 20240.07870.08120.07600.07820.078289,053
May 15, 20240.08000.08000.07500.07700.0770210,934
May 14, 20240.08000.08000.07600.07880.078857,615
May 13, 20240.07650.08000.07500.07940.079464,908
May 10, 20240.07600.07920.07170.07830.0783198,501
May 9, 20240.07600.07990.07600.07990.079957,450
May 8, 20240.07790.07790.07680.07680.076825,220
May 7, 20240.07690.07690.07400.07590.075956,197
May 6, 20240.07400.07690.07400.07690.076913,055
May 3, 20240.07400.07700.07220.07700.077039,584
May 2, 20240.07470.07500.07470.07470.074744,475
May 1, 20240.07490.07800.07470.07500.0750182,972
Apr 30, 20240.08000.08000.07700.07700.077055,239
Apr 29, 20240.08000.08000.07760.08000.080015,519
Apr 26, 20240.07980.08100.07700.08000.0800396,968
Apr 25, 20240.08170.08170.07600.07990.0799238,253
Apr 24, 20240.08350.08500.08000.08250.0825631,059
Apr 23, 20240.08200.08650.08200.08490.0849148,136
Apr 22, 20240.08000.08700.07980.08450.0845235,053
Apr 19, 20240.07500.08170.07210.08170.0817561,841
Apr 18, 20240.07250.07500.07000.07290.072981,376
Apr 17, 20240.07790.07790.07300.07540.075478,312
Apr 16, 20240.07470.07690.07470.07690.0769139,335
Apr 15, 20240.07470.07780.07470.07630.076384,672
Apr 12, 20240.07500.07800.07470.07660.0766118,369
Apr 11, 20240.07600.07700.07400.07490.0749136,478
Apr 10, 20240.07440.07690.07210.07690.0769171,464
Apr 9, 20240.07440.07700.07440.07700.077042,873
Apr 8, 20240.07510.07800.06780.07440.0744961,768
Apr 5, 20240.07970.07970.07800.07800.0780256,979
Apr 4, 20240.07870.07970.07380.07970.0797371,106
Apr 3, 20240.07750.07870.07690.07870.078768,400
Apr 2, 20240.08240.08240.07600.07820.078253,845
Apr 1, 20240.08000.08250.07650.08240.0824546,568
Mar 28, 20240.07800.07990.07500.07990.0799168,061
Mar 27, 20240.07820.08000.07800.07900.0790216,221
Mar 26, 20240.08000.08000.07850.08000.0800168,509
Mar 25, 20240.07950.08150.07150.07890.0789354,367
Mar 22, 20240.08090.08090.07900.07950.0795129,315
Mar 21, 20240.07890.08130.07700.08040.0804617,927
Mar 20, 20240.07880.07890.07620.07880.0788295,644
Mar 19, 20240.07940.07940.07610.07890.0789247,697
Mar 18, 20240.07940.07940.07200.07490.0749268,523
Mar 15, 20240.07800.08000.07000.07950.0795708,863
Mar 14, 20240.08100.08100.07700.07850.0785730,237
Mar 13, 20240.08000.08240.07800.08190.0819147,891
Mar 12, 20240.08110.08270.07800.08200.0820604,956

Related Tickers

XONI Xtreme One Entertainment, Inc.
0.0400
-23.08%
 
HCO.PA High Co. SA
2.6700
0.00%
 
MDZ.L MediaZest plc
0.0775
+6.90%
 
TGNT Totaligent, Inc.
0.0360
0.00%
 
ABLVW Able View Global Inc.
0.0212
-2.75%
 
TMG.L The Mission Group plc
26.15
-0.95%
 
PVSP Pervasip Corp.
0.0002
0.00%
 
ICON.L Iconic Labs Plc
5.25
+144.19%
 
KDOZF Kidoz Inc.
0.1700
0.00%
 
APGN.SW APG|SGA SA
211.00
0.00%