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 | -0.0079 | -8.87640449438 | 0.089 | 0.095 | 0.0731 | 229353 | 0.08718955 | CS |
| 4 | -0.02065 | -20.2948402948 | 0.10175 | 0.105 | 0.0731 | 344520 | 0.09617923 | CS |
| 12 | 0.0481 | 145.757575758 | 0.033 | 0.1209 | 0.0238 | 722900 | 0.08083567 | CS |
| 26 | 0.0164 | 25.3477588872 | 0.0647 | 0.1209 | 0.0238 | 462568 | 0.07152238 | CS |
| 52 | 0.0032 | 4.10783055199 | 0.0779 | 0.1209 | 0.0238 | 333820 | 0.07467701 | CS |
| 156 | 0.070685 | 678.684589534 | 0.010415 | 0.165 | 1.0E-6 | 703802 | 0.03940182 | CS |
| 260 | 0.0802 | 8911.11111111 | 0.0009 | 0.165 | 1.0E-6 | 968638 | 0.02706751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925340 | 0.0811 | -0.00435 | -5.09 | 0.08645 | 0.0879 | 0.0731 | 336046 |
| 1744838940 | 0.08545 | -0.00245 | -2.79 | 0.088 | 0.088 | 0.08545 | 57099 |
| 1744752360 | 0.0879 | -0.00335 | -3.67 | 0.095 | 0.095 | 0.0879 | 203235 |
| 1744666140 | 0.09125 | 0.0018501 | 2.07 | 0.0893999 | 0.0925 | 0.0877 | 208396 |
| 1744406940 | 0.0893999 | 0.0050599 | 6.00 | 0.0805 | 0.0895 | 0.0789 | 205702 |
| 1744320120 | 0.08434 | -0.00536 | -5.98 | 0.089 | 0.0898999 | 0.0805 | 472335 |
| 1744234140 | 0.0897 | -0.0043 | -4.57 | 0.095 | 0.095 | 0.0895 | 76212 |
| 1744147740 | 0.094 | -0.0008 | -0.84 | 0.095 | 0.095 | 0.0852 | 225853 |
| 1744061220 | 0.0948 | 0.0002 | 0.21 | 0.0855 | 0.095 | 0.0838 | 173332 |
| 1743802020 | 0.0946 | -0.0054 | -5.40 | 0.0925 | 0.095 | 0.082 | 397043 |
| 1743715440 | 0.1 | -0.0019 | -1.86 | 0.101 | 0.101 | 0.093 | 205890 |
| 1743629040 | 0.1019 | 0.00405 | 4.14 | 0.094 | 0.1019 | 0.0938 | 346261 |
| 1743542640 | 0.09785 | -0.00415 | -4.07 | 0.104 | 0.104 | 0.0938 | 343079 |
| 1743456180 | 0.1019999 | 0.0071499 | 7.54 | 0.0965 | 0.1024999 | 0.094 | 264664 |
| 1743197340 | 0.09485 | 0.00215 | 2.32 | 0.0969 | 0.1031 | 0.091 | 507781 |
| 1743110880 | 0.0927 | -0.0023 | -2.42 | 0.0968 | 0.0969 | 0.0862499 | 520484 |
| 1743024540 | 0.095 | 0 | 0.00 | 0.1019 | 0.1019 | 0.09 | 151201 |
| 1742938140 | 0.095 | -0.009 | -8.65 | 0.1019999 | 0.105 | 0.0932 | 264732 |
| 1742851200 | 0.104 | 0.0020001 | 1.96 | 0.1 | 0.104 | 0.0911 | 713984 |
| 1742592540 | 0.1019999 | 0.0054999 | 5.70 | 0.1 | 0.1019999 | 0.0932 | 758917 |
| 1742505960 | 0.0965 | -0.0069 | -6.67 | 0.1017499 | 0.104 | 0.085 | 794198 |
| 1742419200 | 0.1034 | 0.0047 | 4.76 | 0.1001 | 0.1039 | 0.1 | 328527 |
| 1742333400 | 0.0987 | -0.001 | -1.00 | 0.0997 | 0.0997 | 0.0906 | 159496 |
| 1742246400 | 0.0997 | 0.007855 | 8.55 | 0.0922999 | 0.0997 | 0.0795 | 722974 |
| 1741987680 | 0.091845 | -0.000655 | -0.71 | 0.099 | 0.099 | 0.091 | 363687 |
| 1741901340 | 0.0925 | -0.0074 | -7.41 | 0.0995999 | 0.0995999 | 0.0925 | 216148 |
| 1741814940 | 0.0999 | 0.0018 | 1.83 | 0.1042 | 0.1042 | 0.0883 | 467371 |
| 1741728480 | 0.0981 | 0.0032 | 3.37 | 0.0949 | 0.1049 | 0.0883 | 1169692 |
| 1741641600 | 0.0949 | -0.01204 | -11.26 | 0.1147 | 0.1147 | 0.08894 | 1099609 |
| 1741386000 | 0.10694 | 0.00344 | 3.32 | 0.104 | 0.11 | 0.094 | 2064602 |
| 1741300140 | 0.1035 | 0.00596 | 6.11 | 0.0956 | 0.1209 | 0.0956 | 1704259 |
| 1741213440 | 0.09754 | 0.01814 | 22.85 | 0.0794 | 0.1052 | 0.0794 | 1776292 |
| 1741126800 | 0.0794 | 0.0014 | 1.79 | 0.0796999 | 0.09 | 0.07375 | 1718818 |
| 1741040760 | 0.078 | -0.0214 | -21.53 | 0.0994 | 0.0997 | 0.0679 | 2068901 |
| 1740781260 | 0.0994 | 0.0014 | 1.43 | 0.103 | 0.1087 | 0.0927 | 1074058 |
| 1740695340 | 0.098 | 0.006 | 6.52 | 0.0987 | 0.107 | 0.092 | 1504549 |
| 1740608400 | 0.092 | -0.0026 | -2.75 | 0.097 | 0.099 | 0.0855 | 1158056 |
| 1740522480 | 0.0946 | 0.0106 | 12.62 | 0.0846 | 0.0999 | 0.084 | 1954448 |
| 1740435600 | 0.084 | 0.0054 | 6.87 | 0.0786 | 0.0846 | 0.0786 | 678582 |
| 1740176400 | 0.0786 | 0.00455 | 6.14 | 0.0721 | 0.08289 | 0.07 | 1180184 |
| 1740090480 | 0.07405 | -0.00595 | -7.44 | 0.078 | 0.0799 | 0.07404 | 269211 |
| 1740003960 | 0.08 | 0.0035 | 4.58 | 0.078 | 0.0845 | 0.0754 | 1182714 |
| 1739917740 | 0.0765 | 0.0067 | 9.60 | 0.074 | 0.079 | 0.066 | 1144177 |
| 1739572020 | 0.0698 | 0.0083 | 13.50 | 0.06 | 0.0735 | 0.0599 | 2500261 |
| 1739485320 | 0.0615 | -0.0005 | -0.81 | 0.0625 | 0.0645 | 0.0541 | 944125 |
| 1739398920 | 0.062 | 0.012 | 24.00 | 0.05 | 0.064 | 0.05 | 1388291 |
| 1739312940 | 0.05 | 0.01505 | 43.06 | 0.0359 | 0.05 | 0.035235 | 1991567 |
| 1739226000 | 0.03495 | 0.00295 | 9.22 | 0.032 | 0.036 | 0.031 | 1692987 |
| 1738967160 | 0.032 | 0.00142 | 4.64 | 0.0319 | 0.032 | 0.03 | 63998 |
| 1738880400 | 0.03058 | 0.0007 | 2.34 | 0.0271 | 0.032 | 0.0271 | 8895 |
| 1738794000 | 0.02988 | -0.00342 | -10.27 | 0.032 | 0.0337999 | 0.025 | 781037 |
| 1738708080 | 0.0333 | 0.0023 | 7.42 | 0.0333 | 0.0333 | 0.03 | 365707 |
| 1738621740 | 0.031 | -0.00045 | -1.43 | 0.03 | 0.03214 | 0.03 | 301648 |
| 1738362000 | 0.03145 | 0.00035 | 1.13 | 0.03185 | 0.033 | 0.03 | 347102 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
