Impact Fusion International Inc (PK) (IFUS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0019 | -5.75757575758 | 0.033 | 0.0345 | 0.0238 | 265504 | 0.03124559 | CS |
| 4 | -0.0113 | -26.6509433962 | 0.0424 | 0.049 | 0.0238 | 290764 | 0.03488147 | CS |
| 12 | -0.0309 | -49.8387096774 | 0.062 | 0.065 | 0.0238 | 259956 | 0.04105359 | CS |
| 26 | -0.06525 | -67.7218474312 | 0.09635 | 0.0969 | 0.0238 | 175218 | 0.05268214 | CS |
| 52 | -0.0699 | -69.2079207921 | 0.101 | 0.10805 | 0.0238 | 236050 | 0.07100527 | CS |
| 156 | 0.0102 | 48.8038277512 | 0.0209 | 0.165 | 1.0E-6 | 684126 | 0.03468202 | CS |
| 260 | 0.0303 | 3787.5 | 0.0008 | 0.165 | 1.0E-6 | 968826 | 0.02485648 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738276080 | 0.0311 | 0.0005 | 1.63 | 0.0306 | 0.0334 | 0.0303 | 41235 |
| 1738189740 | 0.0306 | 0.00067 | 2.24 | 0.03 | 0.031 | 0.02987 | 178266 |
| 1738103280 | 0.02993 | -0.00147 | -4.68 | 0.0314 | 0.0314 | 0.02785 | 345287 |
| 1738016820 | 0.0314 | -0.0006 | -1.88 | 0.0344 | 0.0344 | 0.0238 | 258156 |
| 1737757440 | 0.032 | -0.001 | -3.03 | 0.0337999 | 0.0345 | 0.0301 | 428097 |
| 1737671220 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.031 | 117714 |
| 1737584640 | 0.033 | 0.00038 | 1.16 | 0.0301 | 0.033 | 0.03 | 428717 |
| 1737498540 | 0.03262 | 0.00017 | 0.52 | 0.0345 | 0.0345 | 0.0242 | 174747 |
| 1737152880 | 0.03245 | -0.00205 | -5.94 | 0.0311 | 0.0359 | 0.0302 | 530173 |
| 1737066420 | 0.0345 | 5.0E-5 | 0.15 | 0.03345 | 0.0357 | 0.0309 | 254475 |
| 1736979720 | 0.03445 | -0.00195 | -5.36 | 0.03635 | 0.0377 | 0.032 | 541964 |
| 1736893380 | 0.0364 | 0 | 0.00 | 0.0354999 | 0.03711 | 0.0354999 | 47560 |
| 1736806800 | 0.0364 | 0.0004 | 1.11 | 0.03485 | 0.0378 | 0.0333 | 87770 |
| 1736547720 | 0.036 | -0.0079 | -18.00 | 0.0439 | 0.0439 | 0.033 | 1193591 |
| 1736375340 | 0.0439 | -0.0004 | -0.90 | 0.04434 | 0.04434 | 0.04 | 185279 |
| 1736288940 | 0.0443 | -0.0034 | -7.13 | 0.04502 | 0.04502 | 0.0443 | 5950 |
| 1736202360 | 0.0477 | 0.0031801 | 7.14 | 0.0477 | 0.0477 | 0.04065 | 8521 |
| 1735942980 | 0.0445199 | 0.0021199 | 5.00 | 0.0424 | 0.049 | 0.0376 | 427958 |
| 1735856700 | 0.0424 | -0.00125 | -2.86 | 0.0424 | 0.0424 | 0.0404 | 19534 |
| 1735683960 | 0.04365 | -0.00135 | -3.00 | 0.0497 | 0.0497 | 0.0404 | 272476 |
| 1735597740 | 0.045 | 0.001365 | 3.13 | 0.041 | 0.0497 | 0.041 | 239936 |
| 1735338000 | 0.043635 | 0.001635 | 3.89 | 0.0415 | 0.045 | 0.0411 | 91451 |
| 1735252020 | 0.042 | -0.0009 | -2.10 | 0.0429 | 0.0434999 | 0.041 | 159721 |
| 1735078200 | 0.0429 | 5.0E-5 | 0.12 | 0.0429 | 0.0429 | 0.041 | 30300 |
| 1734992400 | 0.04285 | -5.0E-5 | -0.12 | 0.0421 | 0.0429 | 0.0403 | 285885 |
| 1734733200 | 0.0429 | 0.00045 | 1.06 | 0.0421 | 0.0429 | 0.0421 | 23905 |
| 1734646800 | 0.04245 | -5.0E-5 | -0.12 | 0.0425 | 0.0429999 | 0.042 | 77530 |
| 1734560940 | 0.0425 | -0.00045 | -1.05 | 0.0429999 | 0.0429999 | 0.042 | 19806 |
| 1734474360 | 0.04295 | -0.00095 | -2.16 | 0.041 | 0.044 | 0.0375 | 220243 |
| 1734388140 | 0.0439 | 0.0023 | 5.53 | 0.041 | 0.0439 | 0.041 | 41507 |
| 1734128940 | 0.0416 | -0.002 | -4.59 | 0.0446999 | 0.0446999 | 0.0403 | 16105 |
| 1734042480 | 0.0436 | -0.0003 | -0.68 | 0.04 | 0.0515 | 0.0398499 | 108588 |
| 1733955900 | 0.0439 | -0.004 | -8.35 | 0.0505 | 0.0505 | 0.04 | 19235 |
| 1733869200 | 0.0479 | 0.0079 | 19.75 | 0.04 | 0.0529 | 0.04 | 286191 |
| 1733782800 | 0.04 | -0.0028 | -6.54 | 0.0429999 | 0.0547 | 0.0371 | 232504 |
| 1733523600 | 0.0428 | 0.0028 | 7.00 | 0.04 | 0.0446 | 0.04 | 422137 |
| 1733437500 | 0.04 | 0.00556 | 16.14 | 0.036 | 0.041 | 0.0354999 | 502015 |
| 1733350980 | 0.03444 | -0.01036 | -23.13 | 0.0393 | 0.0448 | 0.031 | 2237328 |
| 1733264700 | 0.0448 | -0.00145 | -3.14 | 0.04645 | 0.0479 | 0.04005 | 241027 |
| 1733178180 | 0.04625 | -0.01855 | -28.63 | 0.0648 | 0.0648 | 0.02585 | 2222551 |
| 1732918200 | 0.0648 | 0.0048 | 8.00 | 0.0525 | 0.0648 | 0.0525 | 71973 |
| 1732746540 | 0.06 | -0.0048 | -7.41 | 0.0648 | 0.0648 | 0.05705 | 108261 |
| 1732660140 | 0.0648 | 0.0018 | 2.86 | 0.061625 | 0.0648 | 0.06 | 93511 |
| 1732573560 | 0.063 | -0.0015 | -2.33 | 0.0645 | 0.0645 | 0.063 | 49495 |
| 1732314000 | 0.0645 | 0.0025 | 4.03 | 0.0646999 | 0.0646999 | 0.06235 | 107977 |
| 1732227900 | 0.062 | -0.0027 | -4.17 | 0.06235 | 0.06235 | 0.06 | 59616 |
| 1732141740 | 0.0646999 | 0.0021999 | 3.52 | 0.061 | 0.0648 | 0.0531 | 182482 |
| 1732054800 | 0.0625 | -0.0004 | -0.64 | 0.0639 | 0.0648 | 0.0624 | 120755 |
| 1731968640 | 0.0629 | -0.0019 | -2.93 | 0.0646999 | 0.0648 | 0.0601 | 135857 |
| 1731709260 | 0.0648 | 0.0006001 | 0.93 | 0.0641999 | 0.065 | 0.06255 | 75302 |
| 1731622800 | 0.0641999 | 0.0018999 | 3.05 | 0.0624 | 0.0641999 | 0.0603 | 80889 |
| 1731536760 | 0.0623 | 5.0E-5 | 0.08 | 0.0641999 | 0.0641999 | 0.0623 | 9758 |
| 1731450480 | 0.06225 | 0 | 0.00 | 0.0641999 | 0.0641999 | 0.062 | 10300 |
| 1731363600 | 0.06225 | 0.00025 | 0.40 | 0.062 | 0.064 | 0.06164 | 111495 |
| 1731104400 | 0.062 | 0.0015 | 2.48 | 0.06163 | 0.064 | 0.06 | 17670 |
| 1731018540 | 0.0605 | -0.003725 | -5.80 | 0.062 | 0.0641999 | 0.06 | 78025 |
| 1730931600 | 0.064225 | -0.004675 | -6.79 | 0.0689 | 0.0689 | 0.0619 | 22999 |
| 1730845680 | 0.0689 | 0.00368 | 5.64 | 0.0615 | 0.0689 | 0.0615 | 117431 |
| 1730759160 | 0.06522 | 0.00022 | 0.34 | 0.06475 | 0.069 | 0.061 | 109432 |
| 1730496420 | 0.065 | 0.0033 | 5.35 | 0.0617 | 0.065 | 0.0595 | 26958 |
| 1730409780 | 0.0617 | 0.0017 | 2.83 | 0.0617 | 0.0617 | 0.0595 | 64917 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
