Advertisement
Advertisement
U.S. Markets open in 6 hrs 59 mins
Advertisement
Advertisement
Advertisement
Advertisement

High Fusion Inc. (SPLIF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.01460.0000 (0.00%)
At close: 01:29PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 2022------
Sep 28, 20220.01460.01460.01460.01460.0146-
Sep 27, 20220.01460.01460.01460.01460.0146562
Sep 26, 20220.01830.01830.01580.01820.018233,929
Sep 23, 20220.01910.01910.01910.01910.01911,255
Sep 22, 20220.02040.02040.01880.01910.019116,652
Sep 21, 20220.01880.01880.01880.01880.0188-
Sep 20, 20220.01880.01880.01880.01880.01881,000
Sep 19, 20220.01880.01880.01880.01880.0188-
Sep 16, 20220.01880.01880.01880.01880.0188-
Sep 15, 20220.01860.02100.01860.01880.01883,102
Sep 14, 20220.01410.01410.01410.01410.0141380
Sep 13, 20220.01870.01870.01870.01870.0187-
Sep 12, 20220.01870.01870.01870.01870.018711,257
Sep 09, 20220.01720.01720.01720.01720.0172-
Sep 08, 20220.01720.01720.01720.01720.0172142
Sep 07, 20220.01940.01940.01650.01650.01657,126
Sep 06, 20220.01490.01490.01490.01490.0149300
Sep 02, 20220.01810.01860.01810.01860.01866,500
Sep 01, 20220.01560.01560.01560.01560.0156-
Aug 31, 20220.01560.01560.01560.01560.0156-
Aug 30, 20220.01560.01560.01560.01560.0156326
Aug 29, 20220.01580.01720.01560.01580.01581,027
Aug 26, 20220.01780.01780.01400.01400.0140335,357
Aug 25, 20220.01410.01410.01410.01410.0141-
Aug 24, 20220.01410.01410.01410.01410.0141500
Aug 23, 20220.01910.01910.01560.01560.0156215
Aug 22, 20220.01500.01500.01500.01500.0150150
Aug 19, 20220.02070.02270.02070.02270.022711,298
Aug 18, 20220.02370.02590.02370.02370.02372,125
Aug 17, 20220.02450.02450.02330.02330.023310,950
Aug 16, 20220.01950.02900.01950.02900.029027,242
Aug 15, 20220.04160.04160.01940.01940.019485,000
Aug 12, 20220.01960.01960.01270.01270.012768,463
Aug 11, 20220.02000.02000.02000.02000.02009,750
Aug 10, 20220.01250.02000.01250.02000.020064,773
Aug 09, 20220.01950.01950.01260.01900.019021,260
Aug 08, 20220.01970.01970.01970.01970.0197-
Aug 05, 20220.01970.01970.01970.01970.0197505
Aug 04, 20220.02000.02000.02000.02000.020050,025
Aug 03, 20220.01790.01790.01790.01790.0179-
Aug 02, 20220.01790.01790.01790.01790.01792,123
Aug 01, 20220.01370.01790.01370.01790.01798,400
Jul 29, 20220.01650.01650.01650.01650.0165450
Jul 28, 20220.01570.01570.01570.01570.0157-
Jul 27, 20220.01570.01810.01570.01570.015720,340
Jul 26, 20220.01700.01700.01550.01550.01554,200
Jul 25, 20220.01710.01900.01560.01600.016025,000
Jul 22, 20220.02000.02000.01900.01900.0190239,480
Jul 21, 20220.02000.02000.02000.02000.02003,400
Jul 20, 20220.01850.02000.01850.02000.020095,190
Jul 19, 20220.02000.02000.02000.02000.0200-
Jul 18, 20220.02620.02620.02000.02000.020033,533
Jul 15, 20220.01200.01200.01200.01200.0120-
Jul 14, 20220.01200.01200.01200.01200.0120-
Jul 13, 20220.01010.01500.01010.01200.01205,600
Jul 12, 20220.01580.01580.01580.01580.01582,000
Jul 11, 20220.01340.01340.01340.01340.01345,000
Jul 08, 20220.01420.01670.01420.01670.01676,500
Jul 07, 20220.01570.01580.01340.01340.013444,990
Jul 06, 20220.01110.01310.01000.01300.013012,500
Jul 05, 20220.01210.01590.01200.01410.0141148,620
Jul 01, 20220.02000.02000.02000.02000.02004,382
Jun 30, 20220.01320.01570.01140.01140.0114109,755
Jun 29, 20220.01630.01630.01430.01600.016042,113
Jun 28, 20220.01590.02100.01250.01750.0175149,706
Jun 27, 20220.01270.01590.01270.01500.015064,000
Jun 24, 20220.01600.01600.01170.01170.0117110,900
Jun 23, 20220.01400.01580.01000.01580.0158667,990
Jun 22, 20220.02000.02000.02000.02000.0200-
Jun 21, 20220.01980.02000.01980.02000.020083,401
Jun 17, 20220.01960.01960.01910.01960.01962,910
Jun 16, 20220.02000.02000.02000.02000.0200-
Jun 15, 20220.02010.02010.02000.02000.02006,050
Jun 14, 20220.02000.02500.02000.02500.02501,910
Jun 13, 20220.01560.02000.01560.02000.02006,264
Jun 10, 20220.02360.02360.01470.02100.02105,966
Jun 09, 20220.02100.02900.02100.02360.02362,972
Jun 08, 20220.02150.02150.02150.02150.0215-
Jun 07, 20220.02150.02150.02150.02150.02158,775
Jun 06, 20220.01700.02270.01700.02270.0227940
Jun 03, 20220.02570.02570.02570.02570.0257-
Jun 02, 20220.02570.02570.02570.02570.0257-
Jun 01, 20220.02640.02640.02570.02570.02572,275
May 31, 20220.03500.03500.02570.02570.025711,248
May 27, 20220.02600.02600.02600.02600.0260-
May 26, 20220.02600.02600.02600.02600.0260-
May 25, 20220.02600.02600.02600.02600.0260105
May 24, 20220.03400.03400.02500.02500.02504,105
May 23, 20220.02570.02570.02570.02570.0257-
May 20, 20220.02570.02570.02570.02570.0257134
May 19, 20220.02550.02550.02550.02550.02554,000
May 18, 20220.02800.02800.02800.02800.02802,015
May 17, 20220.02760.02760.02760.02760.02763,000
May 16, 20220.02450.02590.02220.02590.025921,750
May 13, 20220.02970.02970.02970.02970.0297193
May 12, 20220.02640.02640.02640.02640.0264-
May 11, 20220.02640.02640.02640.02640.0264-
May 10, 20220.02640.02640.02640.02640.0264-
May 09, 20220.02640.02640.02640.02640.0264-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement