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, 2019 0.3750 0.3950 0.3650 0.3900 133,831 +0.03(+8.33%)
Oct 30, 2019 0.3750 0.3750 0.3600 0.3600 3,500 -0.02(-4.00%)
Oct 29, 2019 0.3450 0.3750 0.3450 0.3750 75,300 +0.03(+7.14%)
Oct 28, 2019 0.3950 0.4050 0.3500 0.3500 209,175 -0.05(-12.50%)
Oct 25, 2019 0.3800 0.4100 0.3700 0.4000 323,928 +0.05(+12.68%)
Oct 24, 2019 0.3500 0.3550 0.3450 0.3550 125,916 +0.01(+4.41%)
Oct 23, 2019 0.3400 0.3400 0.3350 0.3400 33,750 -0.01(-4.23%)
Oct 22, 2019 0.3550 0.3550 0.3400 0.3550 20,400 +0.01(+1.43%)
Oct 21, 2019 0.3400 0.3550 0.3400 0.3500 65,775 +0.01(+1.45%)
Oct 18, 2019 0.3400 0.3450 0.3400 0.3450 35,425 +0.00(+1.47%)
Oct 17, 2019 0.3300 0.3400 0.3300 0.3400 71,550 +0.02(+4.62%)
Oct 16, 2019 0.3300 0.3350 0.3250 0.3250 18,700 +0.00(+0.00%)
Oct 15, 2019 0.3400 0.3500 0.3250 0.3250 54,751 -0.01(-1.52%)
Oct 11, 2019 0.3300 0.3300 0.3300 0 -0.02(-5.71%)
Oct 10, 2019 0.3600 0.3600 0.3450 0.3500 86,550 -0.03(-7.89%)
Oct 09, 2019 0.3750 0.3800 0.3750 0.3800 2,000 +0.00(+0.00%)
Oct 08, 2019 0.3600 0.3850 0.3600 0.3800 187,752 +0.01(+2.70%)
Oct 07, 2019 0.3500 0.3700 0.3400 0.3700 116,265 +0.02(+5.71%)
Oct 04, 2019 0.3550 0.3600 0.3500 0.3500 201,580 -0.01(-2.78%)
Oct 03, 2019 0.3600 0.3650 0.3550 0.3600 26,400 +0.00(+0.00%)
Oct 02, 2019 0.3650 0.3650 0.3550 0.3600 54,800 +0.00(+0.00%)
Oct 01, 2019 0.3550 0.3600 0.3500 0.3600 107,600 +0.02(+4.35%)
Sep 30, 2019 0.3400 0.3600 0.3250 0.3450 199,666 -0.01(-1.43%)
Sep 27, 2019 0.3700 0.3700 0.3400 0.3500 140,272 -0.02(-5.41%)
Sep 26, 2019 0.3900 0.3900 0.3650 0.3700 186,359 -0.04(-9.76%)
Sep 25, 2019 0.4150 0.4150 0.3900 0.4100 140,925 -0.01(-2.38%)
Sep 24, 2019 0.4200 0.4250 0.4150 0.4200 121,350 +0.00(+0.00%)
Sep 23, 2019 0.4100 0.4400 0.4100 0.4200 533,856 +0.01(+3.70%)
Sep 20, 2019 0.4100 0.4100 0.3900 0.4050 86,021 +0.00(+0.00%)
Sep 19, 2019 0.4000 0.4100 0.4000 0.4050 46,533 +0.01(+1.25%)
Sep 18, 2019 0.4100 0.4100 0.3950 0.4000 89,088 -0.02(-4.76%)
Sep 17, 2019 0.4150 0.4200 0.4100 0.4200 55,960 +0.01(+2.44%)
Sep 16, 2019 0.4150 0.4400 0.4100 0.4100 83,250 +0.01(+2.50%)
Sep 13, 2019 0.4100 0.4100 0.3950 0.4000 93,599 -0.01(-3.61%)
Sep 12, 2019 0.4450 0.4450 0.4150 0.4150 153,650 +0.00(+0.00%)
Sep 11, 2019 0.3950 0.4250 0.3950 0.4150 104,722 +0.03(+7.79%)
Sep 10, 2019 0.3700 0.3900 0.3700 0.3850 185,193 +0.01(+1.32%)
Sep 09, 2019 0.4050 0.4100 0.3800 0.3800 178,731 -0.03(-7.32%)
Sep 06, 2019 0.4250 0.4300 0.4050 0.4100 83,558 -0.02(-4.65%)
Sep 05, 2019 0.4650 0.4650 0.4200 0.4300 352,765 -0.05(-10.42%)
Sep 04, 2019 0.4800 0.4900 0.4650 0.4800 172,101 -0.01(-1.03%)
Sep 03, 2019 0.4600 0.4850 0.4600 0.4850 336,575 +0.03(+7.78%)
Aug 30, 2019 0.4500 0.4500 0.4500 0 -0.02(-3.23%)
Aug 29, 2019 0.4800 0.4900 0.4450 0.4650 535,285 -0.01(-2.11%)
Aug 28, 2019 0.4750 0.4800 0.4550 0.4750 250,500 +0.00(+0.00%)
Aug 27, 2019 0.4500 0.4800 0.4500 0.4750 506,785 +0.03(+6.74%)
Aug 26, 2019 0.4700 0.4800 0.4300 0.4450 314,108 -0.01(-2.20%)
Aug 23, 2019 0.4350 0.4750 0.4350 0.4550 139,770 +0.04(+8.33%)
Aug 22, 2019 0.4250 0.4350 0.4200 0.4200 21,740 -0.01(-1.18%)
Aug 21, 2019 0.4050 0.4400 0.4050 0.4250 50,504 +0.01(+1.19%)
Aug 20, 2019 0.4000 0.4250 0.4000 0.4200 95,000 +0.03(+7.69%)
Aug 19, 2019 0.4050 0.4100 0.3850 0.3900 291,364 -0.02(-6.02%)
Aug 16, 2019 0.4150 0.4300 0.4150 0.4150 67,986 -0.01(-1.19%)
Aug 15, 2019 0.4550 0.4550 0.4100 0.4200 121,976 -0.04(-7.69%)
Aug 14, 2019 0.4450 0.4550 0.4400 0.4550 225,650 +0.02(+3.41%)
Aug 13, 2019 0.4800 0.4850 0.4300 0.4400 339,054 -0.03(-5.38%)
Aug 12, 2019 0.4800 0.5000 0.4550 0.4650 258,125 -0.00(-1.06%)
Aug 09, 2019 0.4950 0.5000 0.4700 0.4700 137,910 +0.00(+0.00%)
Aug 08, 2019 0.4900 0.4900 0.4650 0.4700 92,186 -0.02(-4.08%)
Aug 07, 2019 0.4700 0.5100 0.4700 0.4900 450,390 +0.07(+15.29%)
Aug 06, 2019 0.4400 0.4650 0.4250 0.4250 231,312 +0.01(+1.19%)
Aug 02, 2019 0.4200 0.4200 0.4200 0 -0.05(-11.58%)
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.