Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Impact Fusion Intl (OP: IFUS )

0.0783 +0.0013 (+1.69%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 16, 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 (%)
May 16, 2024 0.0787 0.0812 0.0760 0.0783 89,053 +0.00(+1.69%)
May 15, 2024 0.0800 0.0800 0.0750 0.0770 210,934 -0.00(-2.28%)
May 14, 2024 0.0800 0.0800 0.0760 0.0788 57,615 -0.00(-0.76%)
May 13, 2024 0.0765 0.0800 0.0750 0.0794 64,908 +0.00(+1.40%)
May 10, 2024 0.0760 0.0792 0.0717 0.0783 198,501 -0.00(-2.00%)
May 09, 2024 0.0761 0.0799 0.0760 0.0799 57,450 +0.00(+4.04%)
May 08, 2024 0.0779 0.0779 0.0768 0.0768 25,220 +0.00(+1.19%)
May 07, 2024 0.0769 0.0769 0.0740 0.0759 56,197 -0.00(-1.30%)
May 06, 2024 0.0740 0.0769 0.0740 0.0769 13,055 -0.00(-0.13%)
May 03, 2024 0.0722 0.0770 0.0722 0.0770 39,584 +0.00(+3.08%)
May 02, 2024 0.0747 0.0750 0.0747 0.0747 44,475 -0.00(-0.40%)
May 01, 2024 0.0749 0.0780 0.0747 0.0750 182,972 -0.00(-2.60%)
Apr 30, 2024 0.0780 0.0800 0.0770 0.0770 55,239 -0.00(-3.75%)
Apr 29, 2024 0.0800 0.0800 0.0776 0.0800 15,519 +0.00(+0.00%)
Apr 26, 2024 0.0798 0.0810 0.0770 0.0800 396,968 +0.00(+0.13%)
Apr 25, 2024 0.0818 0.0818 0.0760 0.0799 238,253 -0.00(-3.15%)
Apr 24, 2024 0.0835 0.0850 0.0800 0.0825 631,059 -0.00(-2.83%)
Apr 23, 2024 0.0820 0.0865 0.0820 0.0849 148,136 +0.00(+0.47%)
Apr 22, 2024 0.0800 0.0870 0.0798 0.0845 235,053 +0.00(+3.30%)
Apr 19, 2024 0.0750 0.0818 0.0721 0.0818 561,841 +0.01(+12.21%)
Apr 18, 2024 0.0725 0.0750 0.0700 0.0729 81,376 -0.00(-3.32%)
Apr 17, 2024 0.0779 0.0779 0.0730 0.0754 78,312 -0.00(-2.08%)
Apr 16, 2024 0.0747 0.0770 0.0747 0.0770 139,335 +0.00(+0.92%)
Apr 15, 2024 0.0747 0.0778 0.0747 0.0763 84,672 -0.00(-0.39%)
Apr 12, 2024 0.0750 0.0780 0.0747 0.0766 118,369 +0.00(+2.27%)
Apr 11, 2024 0.0760 0.0770 0.0740 0.0749 136,478 -0.00(-2.60%)
Apr 10, 2024 0.0744 0.0769 0.0721 0.0769 171,464 -0.00(-0.13%)
Apr 09, 2024 0.0744 0.0770 0.0744 0.0770 42,873 +0.00(+3.49%)
Apr 08, 2024 0.0752 0.0780 0.0678 0.0744 961,768 -0.00(-4.62%)
Apr 05, 2024 0.0797 0.0797 0.0780 0.0780 256,979 -0.00(-2.13%)
Apr 04, 2024 0.0787 0.0797 0.0738 0.0797 371,106 +0.00(+1.27%)
Apr 03, 2024 0.0775 0.0787 0.0769 0.0787 68,400 +0.00(+0.64%)
Apr 02, 2024 0.0824 0.0824 0.0760 0.0782 53,845 -0.00(-5.10%)
Apr 01, 2024 0.0800 0.0825 0.0765 0.0824 546,568 +0.00(+3.13%)
Mar 28, 2024 0.0780 0.0799 0.0750 0.0799 168,061 +0.00(+1.14%)
Mar 27, 2024 0.0783 0.0800 0.0780 0.0790 216,221 -0.00(-1.25%)
Mar 26, 2024 0.0800 0.0800 0.0785 0.0800 168,509 +0.00(+1.39%)
Mar 25, 2024 0.0795 0.0815 0.0715 0.0789 354,367 -0.00(-0.75%)
Mar 22, 2024 0.0809 0.0809 0.0790 0.0795 129,315 -0.00(-1.12%)
Mar 21, 2024 0.0789 0.0814 0.0770 0.0804 617,927 +0.00(+2.03%)
Mar 20, 2024 0.0788 0.0789 0.0762 0.0788 295,644 -0.00(-0.13%)
Mar 19, 2024 0.0794 0.0794 0.0761 0.0789 247,697 +0.00(+5.34%)
Mar 18, 2024 0.0794 0.0794 0.0720 0.0749 268,523 -0.00(-5.79%)
Mar 15, 2024 0.0780 0.0800 0.0700 0.0795 708,863 +0.00(+1.27%)
Mar 14, 2024 0.0801 0.0810 0.0770 0.0785 730,237 -0.00(-4.15%)
Mar 13, 2024 0.0800 0.0824 0.0780 0.0819 147,891 -0.00(-0.12%)
Mar 12, 2024 0.0811 0.0827 0.0780 0.0820 604,956 +0.00(+1.49%)
Mar 11, 2024 0.0826 0.0828 0.0785 0.0808 134,920 -0.00(-1.94%)
Mar 08, 2024 0.0790 0.0827 0.0780 0.0824 396,230 +0.00(+2.62%)
Mar 07, 2024 0.0751 0.0810 0.0751 0.0803 28,197 -0.00(-0.86%)
Mar 06, 2024 0.0820 0.0820 0.0711 0.0810 319,909 -0.00(-2.29%)
Mar 05, 2024 0.0800 0.0829 0.0800 0.0829 69,794 +0.00(+1.10%)
Mar 04, 2024 0.0830 0.0881 0.0758 0.0820 157,736 -0.00(-4.54%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.