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 (%)
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%)
Sep 01, 2009 0.0700 0.0700 0.0450 0.0600 231,270 +0.00(+0.00%)
Aug 31, 2009 0.0700 0.0700 0.0501 0.0600 290,753 -0.01(-14.29%)
Aug 28, 2009 0.0700 0.0700 0.0500 0.0700 89,393 +0.02(+40.00%)
Aug 27, 2009 0.0700 0.0700 0.0450 0.0500 251,632 -0.01(-16.67%)
Aug 26, 2009 0.0800 0.1080 0.0600 0.0600 455,421 -0.02(-25.00%)
Aug 25, 2009 0.0780 0.0800 0.0700 0.0800 159,672 +0.01(+14.29%)
Aug 24, 2009 0.0900 0.0900 0.0700 0.0700 418,860 -0.01(-12.50%)
Aug 21, 2009 0.1050 0.1050 0.0750 0.0800 570,031 -0.02(-20.00%)
Aug 20, 2009 0.1350 0.1350 0.0600 0.1000 1,918,254 -0.04(-25.93%)
Aug 19, 2009 0.1400 0.1500 0.1100 0.1350 2,754,128 +0.03(+22.73%)
Aug 18, 2009 0.0740 0.1200 0.0740 0.1100 1,138,649 +0.04(+46.67%)
Aug 17, 2009 0.0520 0.0790 0.0500 0.0750 935,003 +0.02(+36.36%)
Aug 14, 2009 0.0400 0.0550 0.0350 0.0550 1,230,800 +0.01(+37.50%)
Aug 13, 2009 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Aug 11, 2009 0.0450 0.0450 0.0450 0 +0.01(+50.00%)
Aug 10, 2009 0.0500 0.0500 0.0300 0.0300 56,354 -0.02(-40.00%)
Aug 07, 2009 0.0500 0.0500 0.0500 0.0500 7,950 +0.01(+42.86%)
Aug 06, 2009 0.0400 0.0400 0.0350 0.0350 27,500 +0.00(+0.00%)
Aug 05, 2009 0.0400 0.0400 0.0350 0.0350 23,000 +0.00(+0.00%)
Aug 04, 2009 0.0400 0.0400 0.0350 0.0350 10,000 -0.00(-12.50%)
Aug 03, 2009 0.0400 0.0400 0.0400 0.0400 54,677 +0.00(+0.00%)
Jul 30, 2009 0.0400 0.0400 0.0400 0 -0.01(-20.00%)
Jul 29, 2009 0.0500 0.0500 0.0500 0.0500 9,500 +0.00(+0.00%)
Jul 28, 2009 0.0600 0.0600 0.0500 0.0500 29,707 +0.00(+0.00%)
Jul 27, 2009 0.0750 0.0750 0.0500 0.0500 1,399 -0.02(-33.33%)
Jul 22, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.02(+50.00%)
Jul 21, 2009 0.0750 0.0750 0.0500 0.0500 750 +0.00(+0.00%)
Jul 20, 2009 0.0500 0.0500 0.0500 0.0500 2,950 -0.01(-16.67%)
Jul 17, 2009 0.0750 0.0750 0.0550 0.0600 11,300 -0.02(-25.00%)
Jul 16, 2009 0.0800 0.0800 0.0500 0.0800 10,500 +0.01(+14.29%)
Jul 15, 2009 0.1500 0.1500 0.0700 0.0700 32,516 -0.08(-53.33%)
Jul 14, 2009 0.1500 0.1500 0.1500 0.1500 5,161 +0.10(+197.03%)
Jul 10, 2009 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
Jul 09, 2009 0.1500 0.1500 0.0505 0.0505 5,970 -0.10(-66.33%)
Jul 08, 2009 0.1500 0.2900 0.1500 0.1500 16,205 -0.30(-66.67%)
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.