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, 2012 1.350 1.350 1.320 1.340 230,788 -0.09(-6.29%)
Oct 30, 2012 1.260 1.430 1.260 1.430 60,793 +0.19(+15.32%)
Oct 29, 2012 1.250 1.260 1.240 1.240 6,410 +0.01(+0.81%)
Oct 26, 2012 1.280 1.280 1.230 1.230 69,886 +0.00(+0.00%)
Oct 25, 2012 1.270 1.290 1.230 1.230 123,382 -0.02(-1.60%)
Oct 24, 2012 1.250 1.270 1.230 1.250 59,626 +0.00(+0.00%)
Oct 23, 2012 1.280 1.280 1.240 1.250 43,785 -0.01(-0.79%)
Oct 19, 2012 1.280 1.280 1.260 1.260 24,574 -0.01(-0.79%)
Oct 18, 2012 1.260 1.280 1.260 1.270 55,034 +0.00(+0.00%)
Oct 17, 2012 1.300 1.300 1.250 1.270 74,125 -0.02(-1.55%)
Oct 16, 2012 1.320 1.320 1.270 1.290 135,524 +0.00(+0.00%)
Oct 15, 2012 1.310 1.310 1.270 1.290 81,715 -0.01(-0.77%)
Oct 12, 2012 1.350 1.350 1.300 1.300 63,334 -0.04(-2.99%)
Oct 11, 2012 1.350 1.380 1.340 1.340 137,665 -0.02(-1.47%)
Oct 10, 2012 1.430 1.430 1.330 1.360 141,465 -0.09(-6.21%)
Oct 09, 2012 1.500 1.500 1.450 1.450 56,877 -0.05(-3.33%)
Oct 05, 2012 1.500 1.500 1.500 0 -0.04(-2.60%)
Oct 04, 2012 1.500 1.540 1.490 1.540 63,528 +0.01(+0.65%)
Oct 03, 2012 1.560 1.560 1.480 1.530 87,163 -0.07(-4.38%)
Oct 02, 2012 1.580 1.600 1.510 1.600 21,151 +0.02(+1.27%)
Oct 01, 2012 1.550 1.620 1.510 1.580 84,794 +0.00(+0.00%)
Sep 28, 2012 1.570 1.580 1.540 1.580 50,798 +0.03(+1.94%)
Sep 27, 2012 1.550 1.580 1.540 1.550 49,934 +0.04(+2.65%)
Sep 26, 2012 1.480 1.530 1.440 1.510 111,934 +0.01(+0.67%)
Sep 25, 2012 1.560 1.570 1.500 1.500 64,482 -0.06(-3.85%)
Sep 24, 2012 1.580 1.580 1.430 1.560 152,474 -0.05(-3.11%)
Sep 21, 2012 1.690 1.690 1.600 1.610 200,133 -0.06(-3.59%)
Sep 20, 2012 1.660 1.700 1.640 1.670 68,863 +0.01(+0.60%)
Sep 19, 2012 1.720 1.770 1.640 1.660 245,034 -0.03(-1.78%)
Sep 18, 2012 1.630 1.740 1.630 1.690 129,644 +0.07(+4.32%)
Sep 17, 2012 1.580 1.670 1.570 1.620 148,670 +0.07(+4.52%)
Sep 14, 2012 1.690 1.760 1.500 1.550 370,684 -0.12(-7.19%)
Sep 13, 2012 1.560 1.680 1.540 1.670 149,276 +0.12(+7.74%)
Sep 12, 2012 1.600 1.600 1.480 1.550 109,233 +0.02(+1.31%)
Sep 11, 2012 1.580 1.600 1.530 1.530 91,228 -0.02(-1.29%)
Sep 10, 2012 1.580 1.590 1.550 1.550 109,778 +0.00(+0.00%)
Sep 07, 2012 1.540 1.590 1.540 1.550 95,615 +0.04(+2.65%)
Sep 06, 2012 1.540 1.560 1.490 1.510 165,138 +0.05(+3.42%)
Sep 05, 2012 1.540 1.570 1.460 1.460 100,479 -0.05(-3.31%)
Sep 04, 2012 1.490 1.520 1.400 1.510 149,540 +0.08(+5.59%)
Aug 31, 2012 1.430 1.430 1.430 0 +0.10(+7.52%)
Aug 30, 2012 1.380 1.430 1.330 1.330 77,915 -0.06(-4.32%)
Aug 29, 2012 1.410 1.450 1.390 1.390 88,403 +0.06(+4.51%)
Aug 27, 2012 1.400 1.400 1.320 1.330 53,350 -0.05(-3.62%)
Aug 24, 2012 1.370 1.400 1.330 1.380 49,280 +0.06(+4.55%)
Aug 23, 2012 1.380 1.410 1.320 1.320 108,623 -0.03(-2.22%)
Aug 22, 2012 1.260 1.360 1.250 1.350 65,807 +0.11(+8.87%)
Aug 21, 2012 1.200 1.270 1.200 1.240 150,801 +0.07(+5.98%)
Aug 20, 2012 1.150 1.170 1.140 1.170 24,790 +0.02(+1.74%)
Aug 17, 2012 1.170 1.190 1.130 1.150 57,757 -0.03(-2.54%)
Aug 16, 2012 1.170 1.220 1.170 1.180 72,693 +0.03(+2.61%)
Aug 15, 2012 1.150 1.180 1.140 1.150 12,700 -0.01(-0.86%)
Aug 14, 2012 1.160 1.160 1.160 1.160 4,660 +0.02(+1.75%)
Aug 13, 2012 1.180 1.240 1.140 1.140 90,761 -0.03(-2.56%)
Aug 11, 2012 1.170 1.200 1.160 1.170 8,450 +0.00(+0.00%)
Aug 10, 2012 1.170 1.200 1.160 1.170 8,450 -0.04(-3.31%)
Aug 09, 2012 1.150 1.210 1.150 1.210 34,520 +0.05(+4.31%)
Aug 08, 2012 1.180 1.220 1.160 1.160 60,350 -0.02(-1.69%)
Aug 07, 2012 1.160 1.240 1.160 1.180 22,040 -0.01(-0.84%)
Aug 03, 2012 1.190 1.190 1.190 0 +0.01(+0.85%)
Aug 02, 2012 1.170 1.230 1.170 1.180 15,400 -0.04(-3.28%)
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.