Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Impact Silver Corp (TSV: IPT )

0.2650 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM 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 (%)
Jan 31, 2008 1.560 1.630 1.500 1.550 93,550 +0.04(+2.65%)
Jan 30, 2008 1.660 1.670 1.500 1.510 176,994 -0.12(-7.36%)
Jan 29, 2008 1.660 1.660 1.600 1.630 63,800 +0.00(+0.00%)
Jan 28, 2008 1.720 1.720 1.630 1.630 76,175 -0.08(-4.68%)
Jan 25, 2008 1.640 1.760 1.640 1.710 94,480 +0.05(+3.01%)
Jan 24, 2008 1.520 1.720 1.520 1.660 109,822 +0.17(+11.41%)
Jan 23, 2008 1.550 1.550 1.450 1.490 62,904 -0.06(-3.87%)
Jan 22, 2008 1.550 1.650 1.450 1.550 239,635 +0.05(+3.33%)
Jan 21, 2008 1.600 1.600 1.450 1.500 162,780 -0.12(-7.41%)
Jan 18, 2008 1.750 1.750 1.620 1.620 84,242 -0.08(-4.71%)
Jan 17, 2008 1.820 1.820 1.700 1.700 112,412 -0.04(-2.30%)
Jan 16, 2008 1.740 1.810 1.720 1.740 67,148 -0.07(-3.87%)
Jan 15, 2008 1.890 1.890 1.750 1.810 100,829 -0.08(-4.23%)
Jan 14, 2008 1.860 1.890 1.830 1.890 77,440 +0.06(+3.28%)
Jan 11, 2008 1.830 1.870 1.800 1.830 113,010 +0.04(+2.23%)
Jan 10, 2008 1.790 1.850 1.750 1.790 92,780 -0.02(-1.10%)
Jan 09, 2008 1.850 1.850 1.750 1.810 87,650 -0.03(-1.63%)
Jan 08, 2008 1.860 1.860 1.800 1.840 109,330 -0.01(-0.54%)
Jan 07, 2008 1.860 1.860 1.800 1.850 139,676 -0.01(-0.54%)
Jan 04, 2008 1.880 1.900 1.820 1.860 115,676 +0.02(+1.09%)
Jan 03, 2008 1.800 1.870 1.800 1.840 81,750 +0.07(+3.95%)
Jan 02, 2008 1.800 1.800 1.670 1.770 56,717 +0.04(+2.31%)
Jan 01, 2008 1.730 1.730 1.730 1.730 0 +0.00(+0.00%)
Dec 31, 2007 1.710 1.730 1.600 1.730 28,380 +0.03(+1.76%)
Dec 28, 2007 1.560 1.730 1.560 1.700 41,625 +0.07(+4.29%)
Dec 27, 2007 1.620 1.650 1.620 1.630 20,450 +0.01(+0.62%)
Dec 26, 2007 1.590 1.650 1.590 1.620 38,300 +0.00(+0.00%)
Dec 24, 2007 1.590 1.650 1.590 1.620 38,300 +0.09(+5.88%)
Dec 21, 2007 1.530 1.600 1.490 1.530 27,000 +0.01(+0.66%)
Dec 20, 2007 1.500 1.520 1.460 1.520 31,900 +0.02(+1.33%)
Dec 19, 2007 1.480 1.570 1.440 1.500 14,675 -0.02(-1.32%)
Dec 18, 2007 1.470 1.580 1.460 1.520 52,650 +0.04(+2.70%)
Dec 17, 2007 1.640 1.640 1.440 1.480 213,181 -0.18(-10.84%)
Dec 14, 2007 1.640 1.700 1.610 1.660 91,400 -0.05(-2.92%)
Dec 13, 2007 1.740 1.740 1.680 1.710 62,406 -0.02(-1.16%)
Dec 12, 2007 1.700 1.730 1.700 1.730 45,097 +0.03(+1.76%)
Dec 11, 2007 1.700 1.710 1.670 1.700 155,814 +0.00(+0.00%)
Dec 10, 2007 1.630 1.700 1.620 1.700 150,875 +0.07(+4.29%)
Dec 07, 2007 1.670 1.670 1.620 1.630 37,710 -0.03(-1.81%)
Dec 06, 2007 1.710 1.750 1.660 1.660 45,800 -0.05(-2.92%)
Dec 05, 2007 1.700 1.710 1.640 1.710 163,663 +0.01(+0.59%)
Dec 04, 2007 1.720 1.720 1.610 1.700 172,350 +0.02(+1.19%)
Dec 03, 2007 1.770 1.800 1.660 1.680 161,416 -0.04(-2.33%)
Nov 30, 2007 1.660 1.750 1.650 1.720 47,285 +0.02(+1.18%)
Nov 29, 2007 1.690 1.700 1.630 1.700 47,980 +0.03(+1.80%)
Nov 28, 2007 1.690 1.690 1.640 1.670 61,301 -0.03(-1.76%)
Nov 27, 2007 1.740 1.740 1.650 1.700 108,813 -0.05(-2.86%)
Nov 26, 2007 1.660 1.750 1.660 1.750 79,800 +0.07(+4.17%)
Nov 23, 2007 1.680 1.760 1.660 1.680 48,000 +0.04(+2.44%)
Nov 21, 2007 1.750 1.750 1.640 1.640 43,655 -0.11(-6.29%)
Nov 20, 2007 1.780 1.850 1.710 1.750 44,450 +0.05(+2.94%)
Nov 19, 2007 1.700 1.740 1.630 1.700 73,675 +0.02(+1.19%)
Nov 16, 2007 1.720 1.760 1.630 1.680 94,850 -0.02(-1.18%)
Nov 15, 2007 1.800 1.800 1.690 1.700 153,450 -0.06(-3.41%)
Nov 14, 2007 1.750 1.870 1.740 1.760 95,585 +0.06(+3.53%)
Nov 13, 2007 1.750 1.750 1.680 1.700 186,220 +0.01(+0.59%)
Nov 12, 2007 1.720 1.730 1.640 1.690 251,741 -0.06(-3.43%)
Nov 09, 2007 1.840 1.840 1.750 1.750 114,360 -0.10(-5.41%)
Nov 08, 2007 1.900 2.040 1.830 1.850 353,261 -0.02(-1.07%)
Nov 07, 2007 1.980 2.100 1.850 1.870 374,027 -0.08(-4.10%)
Nov 06, 2007 1.890 1.990 1.880 1.950 347,083 +0.10(+5.41%)
Nov 05, 2007 1.800 1.930 1.800 1.850 111,220 +0.02(+1.09%)
Nov 02, 2007 1.900 1.910 1.800 1.830 105,013 -0.04(-2.14%)
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.