Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Impact Fusion Intl (OP: IFUS )

0.0705 -0.0022 (-3.03%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 10, 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 (%)
Oct 29, 2021 0.0240 0.0263 0.0230 0.0245 3,063,977 +0.00(+2.08%)
Oct 28, 2021 0.0199 0.0240 0.0187 0.0240 2,654,499 +0.00(+20.00%)
Oct 27, 2021 0.0201 0.0219 0.0185 0.0200 1,940,641 +0.00(+1.01%)
Oct 26, 2021 0.0199 0.0198 646,190 -0.00(-5.26%)
Oct 25, 2021 0.0238 0.0238 0.0190 0.0209 1,550,850 -0.00(-12.55%)
Oct 22, 2021 0.0237 0.0255 0.0210 0.0239 872,941 -0.00(-6.27%)
Oct 21, 2021 0.0260 0.0260 0.0232 0.0255 263,391 -0.00(-8.93%)
Oct 20, 2021 0.0234 0.0280 0.0229 0.0280 427,833 +0.00(+19.66%)
Oct 19, 2021 0.0260 0.0264 0.0226 0.0234 1,183,479 -0.00(-11.70%)
Oct 18, 2021 0.0261 0.0284 0.0261 0.0265 145,000 -0.00(-6.69%)
Oct 15, 2021 0.0283 0.0285 0.0260 0.0284 550,500 -0.00(-4.70%)
Oct 14, 2021 0.0288 0.0305 0.0260 0.0298 2,436,353 -0.00(-0.67%)
Oct 13, 2021 0.0227 0.0305 0.0215 0.0300 6,090,386 +0.01(+35.75%)
Oct 12, 2021 0.0260 0.0260 0.0205 0.0221 1,585,526 -0.00(-15.00%)
Oct 11, 2021 0.0276 0.0291 0.0230 0.0260 1,843,625 -0.00(-9.09%)
Oct 08, 2021 0.0289 0.0289 0.0225 0.0286 1,008,398 -0.00(-2.72%)
Oct 07, 2021 0.0293 0.0299 0.0241 0.0294 808,940 -0.00(-9.26%)
Oct 06, 2021 0.0293 0.0339 0.0281 0.0324 2,990,683 +0.00(+13.68%)
Oct 05, 2021 0.0260 0.0292 0.0233 0.0285 835,208 +0.00(+11.76%)
Oct 04, 2021 0.0256 0.0256 0.0211 0.0255 155,770 -0.00(-1.16%)
Oct 01, 2021 0.0237 0.0258 0.0230 0.0258 208,000 -0.00(-0.77%)
Sep 30, 2021 0.0232 0.0286 0.0232 0.0260 563,024 +0.00(+4.42%)
Sep 29, 2021 0.0226 0.0255 0.0226 0.0249 310,700 -0.00(-1.97%)
Sep 28, 2021 0.0276 0.0276 0.0243 0.0254 125,010 +0.00(+1.60%)
Sep 27, 2021 0.0269 0.0288 0.0225 0.0250 756,517 -0.00(-13.49%)
Sep 24, 2021 0.0295 0.0318 0.0196 0.0289 890,774 -0.00(-3.02%)
Sep 23, 2021 0.0286 0.0316 0.0273 0.0298 585,402 +0.00(+6.43%)
Sep 22, 2021 0.0273 0.0280 0.0200 0.0280 1,500,119 -0.00(-1.41%)
Sep 21, 2021 0.0299 0.0299 0.0263 0.0284 311,915 +0.00(+3.27%)
Sep 20, 2021 0.0271 0.0299 0.0271 0.0275 525,176 -0.00(-10.71%)
Sep 17, 2021 0.0271 0.0308 0.0271 0.0308 254,087 -0.00(-0.65%)
Sep 16, 2021 0.0271 0.0310 0.0271 0.0310 415,525 +0.00(+4.38%)
Sep 15, 2021 0.0296 0.0335 0.0278 0.0297 1,492,183 +0.00(+18.80%)
Sep 14, 2021 0.0223 0.0265 0.0220 0.0250 159,479 +0.00(+0.00%)
Sep 13, 2021 0.0160 0.0250 0.0150 0.0250 254,665 +0.00(+4.17%)
Sep 10, 2021 0.0200 0.0240 0.0160 0.0240 344,533 +0.00(+0.00%)
Sep 09, 2021 0.0173 0.0240 0.0173 0.0240 12,000 +0.00(+20.00%)
Sep 08, 2021 0.0164 0.0250 0.0164 0.0200 619,481 +0.00(+4.17%)
Sep 07, 2021 0.0283 0.0283 0.0150 0.0192 125,775 -0.01(-37.05%)
Sep 03, 2021 0.0301 0.0343 0.0298 0.0305 1,456,868 +0.00(+1.33%)
Sep 02, 2021 0.0309 0.0309 0.0270 0.0301 572,548 +0.00(+4.15%)
Sep 01, 2021 0.0296 0.0318 0.0230 0.0289 1,443,780 -0.00(-2.36%)
Aug 31, 2021 0.0261 0.0313 0.0255 0.0296 650,186 +0.00(+5.71%)
Aug 30, 2021 0.0300 0.0300 0.0251 0.0280 673,830 -0.00(-13.85%)
Aug 27, 2021 0.0259 0.0325 0.0225 0.0325 847,188 +0.01(+20.82%)
Aug 26, 2021 0.0328 0.0343 0.0221 0.0269 3,304,829 -0.01(-20.41%)
Aug 25, 2021 0.0310 0.0350 0.0300 0.0338 1,293,928 -0.00(-1.17%)
Aug 24, 2021 0.0360 0.0360 0.0321 0.0342 866,473 -0.00(-4.74%)
Aug 23, 2021 0.0429 0.0429 0.0335 0.0359 1,760,575 -0.01(-14.52%)
Aug 20, 2021 0.0470 0.0470 0.0387 0.0420 2,972,885 -0.00(-10.64%)
Aug 19, 2021 0.0395 0.0485 0.0300 0.0470 5,308,707 +0.01(+18.99%)
Aug 18, 2021 0.0350 0.0410 0.0300 0.0395 1,987,960 +0.00(+3.40%)
Aug 17, 2021 0.0400 0.0400 0.0350 0.0382 713,749 -0.00(-4.26%)
Aug 16, 2021 0.0369 0.0404 0.0270 0.0399 2,991,602 +0.00(+2.31%)
Aug 13, 2021 0.0349 0.0390 0.0320 0.0390 1,372,161 +0.00(+9.24%)
Aug 12, 2021 0.0385 0.0385 0.0320 0.0357 909,440 -0.00(-7.03%)
Aug 11, 2021 0.0335 0.0390 0.0300 0.0384 3,731,022 +0.01(+25.90%)
Aug 10, 2021 0.0305 0.0305 0.0273 0.0305 1,220,225 +0.00(+0.00%)
Aug 09, 2021 0.0290 0.0316 0.0258 0.0305 2,467,302 -0.00(-3.48%)
Aug 06, 2021 0.0300 0.0316 0.0261 0.0316 1,845,027 +0.00(+8.97%)
Aug 05, 2021 0.0337 0.0337 0.0262 0.0290 4,594,503 -0.00(-13.43%)
Aug 04, 2021 0.0316 0.0335 0.0267 0.0335 4,236,247 +0.00(+7.37%)
Aug 03, 2021 0.0280 0.0340 0.0268 0.0312 6,251,968 +0.00(+11.83%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.