Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

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

Impact Fusion International Inc (OP: IFUS )

0.0756 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Sep 26, 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 (%)
Sep 26, 2024 0.0685 0.0756 0.0685 0.0756 172,225 +0.00(+5.00%)
Sep 25, 2024 0.0725 0.0748 0.0700 0.0720 85,498 -0.00(-3.74%)
Sep 24, 2024 0.0743 0.0748 0.0725 0.0748 2,805 +0.00(+0.00%)
Sep 23, 2024 0.0743 0.0750 0.0720 0.0748 15,863 +0.00(+1.08%)
Sep 20, 2024 0.0750 0.0750 0.0689 0.0740 28,802 -0.00(-0.67%)
Sep 19, 2024 0.0700 0.0749 0.0651 0.0745 114,458 -0.00(-0.67%)
Sep 18, 2024 0.0759 0.0759 0.0700 0.0750 107,550 -0.00(-3.35%)
Sep 17, 2024 0.0702 0.0780 0.0700 0.0776 66,874 +0.00(+4.86%)
Sep 16, 2024 0.0702 0.0740 0.0702 0.0740 4,000 -0.00(-4.27%)
Sep 13, 2024 0.0721 0.0779 0.0710 0.0773 110,488 +0.00(+5.60%)
Sep 12, 2024 0.0730 0.0749 0.0712 0.0732 152,628 +0.00(+1.10%)
Sep 11, 2024 0.0714 0.0750 0.0714 0.0724 16,100 -0.00(-1.09%)
Sep 10, 2024 0.0780 0.0780 0.0731 0.0732 14,612 -0.00(-0.14%)
Sep 09, 2024 0.0704 0.0795 0.0704 0.0733 15,250 -0.00(-1.48%)
Sep 06, 2024 0.0760 0.0760 0.0700 0.0744 264,739 -0.00(-1.33%)
Sep 05, 2024 0.0750 0.0760 0.0704 0.0754 160,516 +0.00(+3.86%)
Sep 04, 2024 0.0799 0.0799 0.0700 0.0726 105,812 -0.01(-6.92%)
Sep 03, 2024 0.0780 0.0798 0.0713 0.0780 57,650 +0.00(+4.56%)
Aug 30, 2024 0.0780 0.0780 0.0730 0.0746 109,374 -0.00(-4.36%)
Aug 29, 2024 0.0720 0.0780 0.0720 0.0780 23,091 +0.00(+2.77%)
Aug 28, 2024 0.0702 0.0780 0.0701 0.0759 39,000 -0.00(-3.19%)
Aug 27, 2024 0.0620 0.0784 0.0620 0.0784 79,385 -0.00(-1.88%)
Aug 26, 2024 0.0750 0.0799 0.0710 0.0799 78,374 +0.01(+7.97%)
Aug 23, 2024 0.0738 0.0740 0.0720 0.0740 161,866 +0.00(+0.68%)
Aug 22, 2024 0.0820 0.0820 0.0725 0.0735 148,939 -0.00(-1.08%)
Aug 21, 2024 0.0752 0.0752 0.0720 0.0743 135,303 -0.00(-2.88%)
Aug 20, 2024 0.0789 0.0810 0.0723 0.0765 135,605 -0.01(-6.48%)
Aug 19, 2024 0.0826 0.0826 0.0760 0.0818 299,875 +0.00(+0.99%)
Aug 16, 2024 0.0775 0.0810 0.0759 0.0810 92,997 +0.00(+4.92%)
Aug 15, 2024 0.0813 0.0813 0.0760 0.0772 137,069 -0.00(-4.69%)
Aug 14, 2024 0.0747 0.0810 0.0745 0.0810 65,022 +0.00(+1.25%)
Aug 13, 2024 0.0804 0.0845 0.0790 0.0800 78,519 -0.00(-4.76%)
Aug 12, 2024 0.0816 0.0869 0.0755 0.0840 217,675 -0.00(-3.34%)
Aug 09, 2024 0.0865 0.0869 0.0801 0.0869 240,141 +0.00(+0.23%)
Aug 08, 2024 0.0866 0.0870 0.0820 0.0867 87,706 -0.00(-2.58%)
Aug 07, 2024 0.0895 0.0900 0.0801 0.0890 181,788 -0.00(-1.11%)
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%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.