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

Impact Silver Corp (TSV: IPT )

0.2600 -0.0050 (-1.89%)
Streaming Delayed Price Updated: 12:19 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 (%)
Oct 31, 2016 0.7400 0.7400 0.7200 0.7200 51,100 -0.03(-4.00%)
Oct 28, 2016 0.7100 0.7500 0.7100 0.7500 214,754 +0.04(+4.90%)
Oct 27, 2016 0.7100 0.7300 0.7000 0.7150 42,660 +0.02(+2.14%)
Oct 26, 2016 0.7300 0.7300 0.7000 0.7000 63,700 -0.03(-4.11%)
Oct 25, 2016 0.7500 0.7700 0.7300 0.7300 298,285 -0.01(-1.35%)
Oct 24, 2016 0.7400 0.7700 0.7100 0.7400 128,265 +0.02(+2.78%)
Oct 21, 2016 0.7400 0.7900 0.7200 0.7200 170,130 +0.00(+0.00%)
Oct 20, 2016 0.7900 0.7900 0.7200 0.7200 136,940 -0.06(-7.69%)
Oct 19, 2016 0.7600 0.7900 0.7300 0.7800 311,154 +0.05(+6.85%)
Oct 18, 2016 0.7300 0.7500 0.7200 0.7300 192,760 +0.03(+4.29%)
Oct 17, 2016 0.7100 0.7300 0.7000 0.7000 27,651 -0.02(-2.78%)
Oct 14, 2016 0.7100 0.7200 0.7100 0.7200 24,290 +0.01(+1.41%)
Oct 13, 2016 0.7000 0.7400 0.7000 0.7100 49,244 -0.01(-1.39%)
Oct 12, 2016 0.7300 0.7300 0.7000 0.7200 66,150 +0.00(+0.00%)
Oct 11, 2016 0.7700 0.7700 0.7200 0.7200 110,142 -0.03(-4.00%)
Oct 07, 2016 0.7500 0.7500 0.7500 0 +0.10(+15.38%)
Oct 06, 2016 0.6200 0.6500 0.5800 0.6500 195,510 +0.02(+3.17%)
Oct 05, 2016 0.6400 0.6600 0.5900 0.6300 194,693 -0.02(-3.08%)
Oct 04, 2016 0.6800 0.6800 0.6100 0.6500 284,356 -0.06(-8.45%)
Oct 03, 2016 0.7600 0.7600 0.7100 0.7100 62,502 -0.05(-6.58%)
Sep 30, 2016 0.7800 0.7900 0.7000 0.7600 162,834 +0.03(+4.11%)
Sep 29, 2016 0.7700 0.7900 0.7300 0.7300 57,686 -0.01(-1.35%)
Sep 28, 2016 0.7400 0.7700 0.7300 0.7400 152,151 +0.01(+1.37%)
Sep 27, 2016 0.7600 0.7700 0.6800 0.7300 1,209,896 -0.03(-3.95%)
Sep 26, 2016 0.7900 0.8000 0.7600 0.7600 59,389 -0.06(-7.32%)
Sep 23, 2016 0.8100 0.8300 0.7900 0.8200 126,538 +0.01(+1.23%)
Sep 22, 2016 0.8200 0.8600 0.8000 0.8100 253,590 +0.01(+1.25%)
Sep 21, 2016 0.8400 0.8500 0.8000 0.8000 269,707 +0.00(+0.00%)
Sep 20, 2016 0.8200 0.8200 0.8000 0.8000 85,763 -0.02(-2.44%)
Sep 19, 2016 0.8100 0.8300 0.7800 0.8200 169,497 +0.04(+5.13%)
Sep 16, 2016 0.7900 0.8200 0.7600 0.7800 97,578 -0.02(-2.50%)
Sep 15, 2016 0.8400 0.8400 0.7900 0.8000 66,700 -0.01(-1.23%)
Sep 14, 2016 0.8400 0.8400 0.7700 0.8100 1,530,548 -0.03(-3.57%)
Sep 13, 2016 0.8800 0.8800 0.8300 0.8400 100,592 -0.08(-8.70%)
Sep 12, 2016 0.8000 0.9400 0.7600 0.9200 284,194 +0.11(+13.58%)
Sep 09, 2016 0.9100 0.9100 0.8000 0.8100 141,065 -0.11(-11.96%)
Sep 08, 2016 0.9200 0.9200 0.8500 0.9200 185,265 +0.01(+1.10%)
Sep 07, 2016 0.9200 0.9500 0.8600 0.9100 136,518 +0.00(+0.00%)
Sep 06, 2016 0.8100 1.060 0.8000 0.9100 2,166,362 +0.12(+15.19%)
Sep 02, 2016 0.7900 0.7900 0.7900 0 +0.05(+6.76%)
Sep 01, 2016 0.7000 0.7700 0.6800 0.7400 397,940 +0.02(+2.78%)
Aug 31, 2016 0.7400 0.7400 0.7100 0.7200 147,390 -0.02(-2.70%)
Aug 30, 2016 0.8000 0.8000 0.7200 0.7400 331,247 -0.06(-7.50%)
Aug 29, 2016 0.8500 0.8500 0.8000 0.8000 958,160 -0.06(-6.98%)
Aug 26, 2016 0.9000 0.9200 0.8400 0.8600 473,644 -0.04(-4.44%)
Aug 25, 2016 0.8900 0.9800 0.8900 0.9000 159,478 -0.01(-1.10%)
Aug 24, 2016 0.9500 1.000 0.8900 0.9100 400,767 -0.09(-9.00%)
Aug 23, 2016 0.9900 1.070 0.9600 1.000 167,312 -0.02(-1.96%)
Aug 22, 2016 1.020 1.020 0.9800 1.020 127,015 -0.02(-1.92%)
Aug 19, 2016 1.090 1.120 1.030 1.040 154,789 -0.11(-9.57%)
Aug 18, 2016 1.140 1.150 1.120 1.150 66,425 +0.04(+3.60%)
Aug 17, 2016 1.120 1.150 1.110 1.110 97,587 -0.04(-3.48%)
Aug 16, 2016 1.190 1.190 1.130 1.150 144,983 -0.02(-1.71%)
Aug 15, 2016 1.220 1.220 1.140 1.170 213,679 +0.06(+5.41%)
Aug 12, 2016 1.170 1.170 1.090 1.110 187,740 -0.07(-5.93%)
Aug 11, 2016 1.150 1.190 1.150 1.180 100,105 +0.00(+0.00%)
Aug 10, 2016 1.160 1.250 1.150 1.180 289,125 +0.04(+3.51%)
Aug 09, 2016 1.130 1.160 1.110 1.140 195,750 +0.03(+2.70%)
Aug 08, 2016 1.080 1.170 1.080 1.110 158,715 +0.03(+2.78%)
Aug 05, 2016 1.100 1.150 1.000 1.080 216,877 -0.02(-1.82%)
Aug 04, 2016 1.240 1.240 1.100 1.100 175,460 -0.10(-8.33%)
Aug 03, 2016 1.260 1.280 1.160 1.200 135,005 -0.04(-3.23%)
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.