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, 2017 0.3150 0.3200 0.3050 0.3050 62,907 -0.02(-4.69%)
Oct 30, 2017 0.3150 0.3300 0.3150 0.3200 17,100 -0.01(-3.03%)
Oct 27, 2017 0.3300 0.3300 0.3300 0.3300 13,350 -0.01(-1.49%)
Oct 26, 2017 0.3250 0.3450 0.3100 0.3350 102,680 +0.01(+3.08%)
Oct 25, 2017 0.3100 0.3350 0.3050 0.3250 37,800 +0.02(+6.56%)
Oct 24, 2017 0.3250 0.3250 0.3050 0.3050 42,500 -0.01(-1.61%)
Oct 23, 2017 0.3200 0.3250 0.3100 0.3100 59,100 -0.02(-4.62%)
Oct 20, 2017 0.3150 0.3300 0.3100 0.3250 71,223 +0.01(+1.56%)
Oct 19, 2017 0.3150 0.3300 0.3150 0.3200 20,107 -0.01(-1.54%)
Oct 18, 2017 0.3300 0.3450 0.3200 0.3250 109,725 -0.01(-2.99%)
Oct 17, 2017 0.3400 0.3400 0.3300 0.3350 88,500 -0.01(-2.90%)
Oct 16, 2017 0.3450 0.3600 0.3450 0.3450 63,000 +0.00(+1.47%)
Oct 13, 2017 0.3400 0.3550 0.3300 0.3400 129,100 -0.00(-1.45%)
Oct 12, 2017 0.3500 0.3500 0.3350 0.3450 129,900 -0.01(-2.82%)
Oct 11, 2017 0.3550 0.3700 0.3400 0.3550 36,450 -0.02(-4.05%)
Oct 10, 2017 0.3500 0.3700 0.3450 0.3700 71,626 +0.02(+4.23%)
Oct 06, 2017 0.3350 0.3550 0.3350 0.3550 60,500 +0.02(+5.97%)
Oct 05, 2017 0.3250 0.3500 0.3200 0.3350 145,778 +0.02(+6.35%)
Oct 04, 2017 0.3150 0.3250 0.3150 0.3150 86,600 -0.01(-1.56%)
Oct 03, 2017 0.3150 0.3250 0.3100 0.3200 77,600 +0.00(+0.00%)
Oct 02, 2017 0.3300 0.3350 0.3150 0.3200 96,700 -0.02(-5.88%)
Sep 29, 2017 0.3150 0.3400 0.3150 0.3400 173,120 +0.01(+3.03%)
Sep 28, 2017 0.3200 0.3300 0.3200 0.3300 130,000 +0.02(+6.45%)
Sep 27, 2017 0.3200 0.3200 0.3050 0.3100 287,490 -0.02(-6.06%)
Sep 26, 2017 0.3200 0.3300 0.3150 0.3300 97,397 +0.00(+0.00%)
Sep 25, 2017 0.3300 0.3300 0.3200 0.3300 159,433 +0.00(+0.00%)
Sep 22, 2017 0.3300 0.3350 0.3200 0.3300 93,212 +0.01(+3.13%)
Sep 21, 2017 0.3200 0.3350 0.3150 0.3200 194,775 -0.02(-4.48%)
Sep 20, 2017 0.3000 0.3500 0.3000 0.3350 267,359 +0.04(+13.56%)
Sep 19, 2017 0.3100 0.3150 0.2950 0.2950 450,483 +0.01(+5.36%)
Sep 18, 2017 0.3350 0.3400 0.2800 0.2800 425,469 -0.05(-16.42%)
Sep 15, 2017 0.3550 0.3650 0.3350 0.3350 340,998 -0.03(-9.46%)
Sep 14, 2017 0.3750 0.3750 0.3550 0.3700 174,953 +0.00(+0.00%)
Sep 13, 2017 0.3950 0.4000 0.3700 0.3700 136,650 -0.02(-3.90%)
Sep 12, 2017 0.3800 0.4050 0.3750 0.3850 159,820 -0.01(-2.53%)
Sep 11, 2017 0.3800 0.3950 0.3800 0.3950 140,350 +0.02(+3.95%)
Sep 08, 2017 0.3950 0.4000 0.3800 0.3800 177,292 -0.02(-5.00%)
Sep 07, 2017 0.3850 0.4100 0.3700 0.4000 189,634 +0.04(+9.59%)
Sep 06, 2017 0.4000 0.4050 0.3600 0.3650 296,471 -0.04(-10.98%)
Sep 05, 2017 0.3950 0.4150 0.3850 0.4100 550,615 +0.05(+13.89%)
Sep 01, 2017 0.3900 0.3900 0.3500 0.3600 420,631 -0.02(-5.26%)
Aug 31, 2017 0.3700 0.3800 0.3500 0.3800 414,200 +0.02(+5.56%)
Aug 30, 2017 0.3700 0.3800 0.3500 0.3600 238,562 -0.01(-1.37%)
Aug 29, 2017 0.3850 0.4000 0.3650 0.3650 858,777 +0.01(+2.82%)
Aug 28, 2017 0.3350 0.3700 0.3350 0.3550 493,171 +0.04(+14.52%)
Aug 25, 2017 0.3200 0.3400 0.3100 0.3100 207,120 +0.00(+0.00%)
Aug 24, 2017 0.3100 0.3450 0.3100 0.3100 228,122 +0.01(+3.33%)
Aug 23, 2017 0.2850 0.3100 0.2850 0.3000 141,750 +0.01(+3.45%)
Aug 22, 2017 0.3100 0.3100 0.2900 0.2900 269,685 -0.01(-3.33%)
Aug 21, 2017 0.3400 0.3500 0.2950 0.3000 383,287 -0.03(-7.69%)
Aug 18, 2017 0.3400 0.3500 0.3100 0.3250 607,000 +0.01(+1.56%)
Aug 17, 2017 0.3650 0.3650 0.3000 0.3200 410,545 -0.04(-11.11%)
Aug 16, 2017 0.2900 0.3600 0.2900 0.3600 371,723 +0.07(+24.14%)
Aug 15, 2017 0.3150 0.3200 0.2900 0.2900 375,345 -0.03(-9.38%)
Aug 14, 2017 0.3500 0.3500 0.3150 0.3200 140,004 -0.03(-8.57%)
Aug 11, 2017 0.3700 0.3700 0.3200 0.3500 974,476 -0.01(-2.78%)
Aug 10, 2017 0.3700 0.3700 0.3350 0.3600 423,645 -0.01(-2.70%)
Aug 09, 2017 0.3650 0.3700 0.3400 0.3700 218,251 +0.02(+5.71%)
Aug 08, 2017 0.3350 0.3500 0.3350 0.3500 95,323 +0.01(+4.48%)
Aug 04, 2017 0.3550 0.3300 0.3350 484,480 -0.02(-6.94%)
Aug 03, 2017 0.3750 0.3750 0.3550 0.3600 117,852 +0.01(+1.41%)
Aug 02, 2017 0.3900 0.4150 0.3550 0.3550 294,046 -0.05(-11.25%)
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.