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

Impact Silver Corp (TSV: IPT )

0.2750 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 31, 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 (%)
Oct 31, 2007 1.760 1.860 1.760 1.860 73,522 +0.06(+3.33%)
Oct 30, 2007 1.750 1.800 1.720 1.800 293,174 +0.00(+0.00%)
Oct 29, 2007 1.740 1.850 1.700 1.800 142,110 +0.10(+5.88%)
Oct 26, 2007 1.630 1.810 1.630 1.700 155,590 +0.06(+3.66%)
Oct 25, 2007 1.780 1.780 1.640 1.640 250,470 -0.04(-2.38%)
Oct 24, 2007 1.790 1.790 1.660 1.680 79,600 +0.01(+0.60%)
Oct 23, 2007 1.670 1.690 1.620 1.670 67,000 -0.02(-1.18%)
Oct 19, 2007 1.650 1.750 1.640 1.690 56,703 +0.04(+2.42%)
Oct 18, 2007 1.750 1.770 1.640 1.650 246,312 -0.08(-4.62%)
Oct 17, 2007 1.890 1.910 1.730 1.730 431,662 -0.09(-4.95%)
Oct 16, 2007 1.830 1.880 1.720 1.820 231,561 +0.07(+4.00%)
Oct 15, 2007 1.800 1.880 1.740 1.750 255,288 +0.00(+0.00%)
Oct 12, 2007 1.710 1.790 1.700 1.750 173,930 +0.07(+4.17%)
Oct 11, 2007 1.740 1.790 1.680 1.680 141,952 -0.06(-3.45%)
Oct 10, 2007 1.760 1.770 1.700 1.740 218,506 +0.03(+1.75%)
Oct 09, 2007 1.650 1.730 1.650 1.710 170,207 +0.08(+4.91%)
Oct 08, 2007 1.670 1.700 1.600 1.630 157,190 +0.00(+0.00%)
Oct 05, 2007 1.670 1.700 1.600 1.630 157,190 -0.02(-1.21%)
Oct 04, 2007 1.610 1.650 1.590 1.650 165,440 +0.05(+3.12%)
Oct 03, 2007 1.650 1.650 1.560 1.600 66,146 +0.00(+0.00%)
Oct 02, 2007 1.590 1.600 1.530 1.600 124,365 +0.02(+1.27%)
Oct 01, 2007 1.640 1.640 1.520 1.580 39,875 -0.03(-1.86%)
Sep 28, 2007 1.580 1.690 1.500 1.610 206,115 +0.04(+2.55%)
Sep 27, 2007 1.560 1.570 1.520 1.570 37,100 +0.07(+4.67%)
Sep 26, 2007 1.590 1.600 1.500 1.500 99,800 -0.08(-5.06%)
Sep 25, 2007 1.650 1.650 1.550 1.580 51,583 -0.10(-5.95%)
Sep 24, 2007 1.700 1.710 1.630 1.680 86,043 +0.05(+3.07%)
Sep 21, 2007 1.670 1.710 1.560 1.630 184,400 +0.10(+6.54%)
Sep 20, 2007 1.410 1.550 1.410 1.530 186,678 +0.18(+13.33%)
Sep 19, 2007 1.370 1.440 1.350 1.350 134,972 +0.00(+0.00%)
Sep 18, 2007 1.260 1.350 1.260 1.350 39,400 +0.10(+8.00%)
Sep 17, 2007 1.330 1.370 1.250 1.250 48,150 -0.01(-0.79%)
Sep 14, 2007 1.300 1.300 1.250 1.260 79,250 -0.05(-3.82%)
Sep 13, 2007 1.340 1.340 1.290 1.310 39,385 +0.03(+2.34%)
Sep 12, 2007 1.290 1.390 1.280 1.280 41,600 -0.01(-0.78%)
Sep 11, 2007 1.290 1.380 1.260 1.290 47,000 +0.00(+0.00%)
Sep 10, 2007 1.340 1.400 1.290 1.290 43,933 -0.11(-7.86%)
Sep 07, 2007 1.400 1.410 1.390 1.400 51,213 +0.01(+0.72%)
Sep 06, 2007 1.360 1.400 1.310 1.390 61,400 +0.09(+6.92%)
Sep 05, 2007 1.400 1.400 1.300 1.300 32,161 -0.11(-7.80%)
Sep 04, 2007 1.410 1.420 1.310 1.410 44,249 +0.05(+3.68%)
Aug 31, 2007 1.160 1.380 1.160 1.360 45,492 +0.09(+7.09%)
Aug 30, 2007 1.190 1.270 1.140 1.270 70,850 +0.09(+7.63%)
Aug 29, 2007 1.230 1.240 1.180 1.180 48,925 -0.05(-4.07%)
Aug 28, 2007 1.210 1.270 1.200 1.230 37,200 -0.07(-5.38%)
Aug 27, 2007 1.310 1.310 1.210 1.300 88,080 -0.01(-0.76%)
Aug 24, 2007 1.300 1.350 1.300 1.310 61,725 +0.01(+0.77%)
Aug 23, 2007 1.300 1.330 1.290 1.300 160,262 +0.00(+0.00%)
Aug 22, 2007 1.350 1.380 1.300 1.300 89,501 -0.03(-2.26%)
Aug 21, 2007 1.420 1.420 1.330 1.330 43,250 -0.05(-3.62%)
Aug 20, 2007 1.440 1.470 1.320 1.380 93,677 -0.04(-2.82%)
Aug 17, 2007 1.360 1.500 1.360 1.420 122,490 +0.05(+3.65%)
Aug 16, 2007 1.370 1.370 1.160 1.370 193,479 -0.05(-3.52%)
Aug 15, 2007 1.530 1.530 1.390 1.420 161,671 -0.13(-8.39%)
Aug 14, 2007 1.680 1.680 1.530 1.550 82,570 -0.04(-2.52%)
Aug 13, 2007 1.580 1.600 1.570 1.590 40,625 -0.01(-0.63%)
Aug 10, 2007 1.650 1.650 1.590 1.600 94,600 -0.11(-6.43%)
Aug 09, 2007 1.770 1.770 1.700 1.710 162,875 -0.05(-2.84%)
Aug 08, 2007 1.740 1.800 1.740 1.760 28,150 +0.01(+0.57%)
Aug 07, 2007 1.740 1.800 1.740 1.750 43,943 -0.05(-2.78%)
Aug 06, 2007 1.790 1.800 1.750 1.800 9,115 +0.00(+0.00%)
Aug 03, 2007 1.790 1.800 1.750 1.800 9,115 +0.00(+0.00%)
Aug 02, 2007 1.770 1.810 1.770 1.800 20,515 +0.03(+1.69%)
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.