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 (%)
Nov 30, 2009 0.0350 0.0350 0.0270 0.0320 57,869 -0.00(-7.25%)
Nov 27, 2009 0.0350 0.0350 0.0345 0.0345 127,950 +0.00(+15.00%)
Nov 25, 2009 0.0310 0.0310 0.0270 0.0300 37,066 -0.00(-3.23%)
Nov 24, 2009 0.0260 0.0320 0.0260 0.0310 81,000 +0.00(+3.33%)
Nov 23, 2009 0.0350 0.0350 0.0270 0.0300 178,404 -0.00(-11.76%)
Nov 20, 2009 0.0300 0.0340 0.0270 0.0340 21,998 +0.01(+30.77%)
Nov 19, 2009 0.0380 0.0380 0.0200 0.0260 297,631 -0.00(-13.33%)
Nov 18, 2009 0.0280 0.0310 0.0280 0.0300 143,258 +0.00(+7.14%)
Nov 17, 2009 0.0300 0.0340 0.0280 0.0280 124,754 -0.00(-6.67%)
Nov 16, 2009 0.0320 0.0380 0.0300 0.0300 296,080 +0.00(+0.00%)
Nov 13, 2009 0.0330 0.0330 0.0300 0.0300 95,000 +0.00(+3.45%)
Nov 12, 2009 0.0300 0.0300 0.0290 0.0290 52,500 -0.00(-3.33%)
Nov 11, 2009 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Nov 10, 2009 0.0370 0.0370 0.0290 0.0300 130,868 +0.00(+0.00%)
Nov 09, 2009 0.0380 0.0380 0.0280 0.0300 50,075 -0.01(-23.08%)
Nov 06, 2009 0.0300 0.0390 0.0280 0.0390 77,958 +0.00(+0.00%)
Nov 05, 2009 0.0350 0.0390 0.0320 0.0390 53,530 +0.00(+11.43%)
Nov 04, 2009 0.0380 0.0380 0.0350 0.0350 90,000 -0.00(-10.26%)
Nov 03, 2009 0.0400 0.0400 0.0290 0.0390 244,900 +0.00(+11.43%)
Nov 02, 2009 0.0300 0.0400 0.0300 0.0350 61,568 +0.01(+16.67%)
Oct 30, 2009 0.0320 0.0320 0.0300 0.0300 189,456 -0.00(-6.25%)
Oct 29, 2009 0.0311 0.0320 0.0311 0.0320 24,568 +0.00(+4.92%)
Oct 28, 2009 0.0400 0.0400 0.0300 0.0305 27,511 -0.01(-15.28%)
Oct 27, 2009 0.0400 0.0400 0.0360 0.0360 75,000 +0.01(+20.00%)
Oct 26, 2009 0.0350 0.0350 0.0300 0.0300 143,200 -0.01(-18.92%)
Oct 23, 2009 0.0370 0.0370 0.0370 0.0370 23,850 -0.00(-7.50%)
Oct 22, 2009 0.0350 0.0450 0.0350 0.0400 89,327 +0.00(+14.29%)
Oct 21, 2009 0.0450 0.0450 0.0350 0.0350 152,500 -0.01(-22.22%)
Oct 20, 2009 0.0380 0.0450 0.0380 0.0450 62,610 +0.00(+12.50%)
Oct 19, 2009 0.0500 0.0500 0.0350 0.0400 280,238 -0.01(-18.37%)
Oct 16, 2009 0.0420 0.0490 0.0410 0.0490 200,638 +0.02(+58.06%)
Oct 15, 2009 0.0430 0.0430 0.0310 0.0310 36,362 -0.00(-11.43%)
Oct 14, 2009 0.0310 0.0350 0.0310 0.0350 47,368 +0.00(+9.38%)
Oct 13, 2009 0.0430 0.0430 0.0320 0.0320 282,297 -0.01(-25.58%)
Oct 12, 2009 0.0330 0.0430 0.0330 0.0430 71,000 +0.01(+22.86%)
Oct 09, 2009 0.0340 0.0400 0.0340 0.0350 74,792 +0.00(+2.94%)
Oct 08, 2009 0.0300 0.0340 0.0300 0.0340 78,450 +0.00(+13.33%)
Oct 07, 2009 0.0320 0.0350 0.0300 0.0300 154,200 -0.00(-6.25%)
Oct 06, 2009 0.0410 0.0410 0.0250 0.0320 781,667 -0.01(-21.95%)
Oct 05, 2009 0.0450 0.0450 0.0410 0.0410 226,750 -0.01(-18.00%)
Oct 02, 2009 0.0480 0.0500 0.0450 0.0500 91,700 +0.01(+11.11%)
Oct 01, 2009 0.0450 0.0500 0.0450 0.0450 60,370 -0.01(-18.18%)
Sep 30, 2009 0.0550 0.0550 0.0500 0.0550 112,801 +0.00(+0.00%)
Sep 29, 2009 0.0560 0.0560 0.0550 0.0550 49,100 +0.00(+0.00%)
Sep 28, 2009 0.0550 0.0560 0.0500 0.0550 137,500 +0.00(+3.77%)
Sep 25, 2009 0.0600 0.0600 0.0500 0.0530 171,585 +0.00(+6.00%)
Sep 24, 2009 0.0550 0.0560 0.0500 0.0500 233,049 -0.01(-10.71%)
Sep 23, 2009 0.0600 0.0600 0.0550 0.0560 101,789 -0.00(-6.67%)
Sep 22, 2009 0.0450 0.0600 0.0450 0.0600 160,009 +0.00(+0.00%)
Sep 21, 2009 0.0450 0.0625 0.0450 0.0600 189,270 -0.01(-13.04%)
Sep 18, 2009 0.0602 0.0750 0.0602 0.0690 107,998 +0.00(+6.15%)
Sep 17, 2009 0.0700 0.0700 0.0600 0.0650 215,153 +0.01(+8.33%)
Sep 16, 2009 0.0650 0.0800 0.0520 0.0600 213,390 +0.00(+0.00%)
Sep 15, 2009 0.0800 0.0850 0.0450 0.0600 761,827 -0.02(-25.00%)
Sep 14, 2009 0.0900 0.0900 0.0800 0.0800 123,620 -0.01(-5.88%)
Sep 11, 2009 0.0800 0.0900 0.0800 0.0850 262,032 +0.01(+6.25%)
Sep 10, 2009 0.0800 0.0900 0.0800 0.0800 160,574 -0.01(-5.88%)
Sep 09, 2009 0.1000 0.1000 0.0800 0.0850 348,989 -0.01(-15.00%)
Sep 08, 2009 0.1300 0.1300 0.1000 0.1000 602,499 -0.02(-16.67%)
Sep 04, 2009 0.1050 0.1200 0.1000 0.1200 1,538,925 +0.02(+15.50%)
Sep 03, 2009 0.0850 0.1050 0.0850 0.1039 1,427,480 +0.03(+38.53%)
Sep 02, 2009 0.0720 0.0900 0.0600 0.0750 756,562 +0.01(+25.00%)
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.